先進光 (3362)-元大-大雅券商分點個股進出

台股 » 個股 » 先進光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

先進光

(3362)

可現股當沖

股價
208.5
漲跌
▲0.5
漲幅
+0.24%
成交量
344張
產業
上櫃光電類股
414人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－元大-大雅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	6	198.50	7	198.00	199.50	-1	1,724	-0.06%
2024/11/27	0.1	203.00	0	0.00	202.50	0.1	1,828	0.01%
2024/11/26	2	208.00	0	0.00	207.00	2	1,855	0.11%
2024/11/22	1.1	208.50	0	0.00	207.00	1.1	1,913	0.06%
2024/11/21	0	209.00	0	0.00	207.00	0	1,930	0.00%
2024/11/20	1	212.48	0	0.00	209.00	1	1,932	0.05%
2024/11/19	0	204.00	5	204.30	209.00	-5	1,934	-0.26%
2024/11/18	0	0.00	1	201.50	200.00	-1	1,945	-0.05%
2024/11/15	0	0.00	1	204.50	203.00	-1	1,959	-0.05%
2024/11/14	0.1	203.50	0	0.00	203.00	0.1	1,967	0.01%
2024/11/12	1	208.01	1	207.00	207.50	0	1,986	0.00%
2024/11/11	3.2	211.75	0	0.00	213.00	3.2	2,007	0.16%
2024/11/08	12.5	211.94	1	209.50	208.00	11.5	2,016	0.57%
2024/11/07	0	0.00	0	228.00	226.00	0	1,974	0.00%
2024/11/05	0	228.00	0	0.00	227.00	0	2,020	0.00%
2024/11/04	0	226.50	0	0.00	228.50	0	2,088	0.00%
2024/11/01	4	223.25	0	0.00	225.50	4	2,099	0.19%
2024/10/30	0.1	223.00	7.1	219.79	222.50	-6.9	2,112	-0.33%
2024/10/29	0	228.50	0	0.00	227.50	0	2,106	0.00%
2024/10/28	2	232.25	1	233.50	230.50	1	2,111	0.05%
2024/10/25	1	247.00	0	0.00	238.50	1	2,121	0.05%
2024/10/24	0	0.00	1	243.00	241.00	-1	2,139	-0.05%
2024/10/23	9	249.00	4	247.25	245.00	5	2,141	0.23%
2024/10/22	4	248.00	10	248.30	246.50	-6	2,143	-0.28%
2024/10/21	0	0.00	1	238.50	238.50	-1	2,123	-0.05%
2024/10/18	0	0.00	1.5	233.00	232.50	-1.5	2,148	-0.07%
2024/10/17	4	237.75	2	235.25	238.00	2	2,162	0.09%
2024/10/16	4	239.63	1	240.50	234.00	3	2,170	0.14%
2024/10/15	3.2	238.81	1	241.00	233.50	2.2	2,198	0.10%
2024/10/14	1	238.50	1	236.50	239.00	0	2,283	0.00%
2024/10/09	0.1	236.50	1	236.00	237.00	-0.9	2,315	-0.04%
2024/10/07	1	233.50	1.5	238.46	235.00	-0.5	2,375	-0.02%
2024/10/04	0.3	227.00	0	0.00	226.00	0.3	2,438	0.01%
2024/10/01	1	230.50	0	0.00	229.50	1	2,490	0.04%
2024/09/30	0.6	229.00	0	0.00	231.00	0.6	2,527	0.02%
2024/09/27	1.1	240.36	0	0.00	234.00	1.1	2,573	0.04%
2024/09/25	1	241.50	1.1	241.43	240.00	-0.1	2,665	0.00%
2024/09/24	1	236.00	0	0.00	236.00	1	2,762	0.04%
2024/09/23	2	240.25	0.1	240.00	238.50	1.9	2,751	0.07%
2024/09/20	0	0.00	2.1	243.19	237.50	-2.1	2,751	-0.08%
2024/09/19	0	0.00	3	241.00	240.00	-3	2,720	-0.11%
2024/09/18	2	233.25	1	234.00	232.00	1	2,735	0.04%
2024/09/16	2.1	237.09	0	0.00	235.00	2.1	2,750	0.08%
2024/09/13	1	239.50	44	240.23	240.50	-43	2,788	-1.54%
2024/09/12	6	231.83	1.6	237.63	238.00	4.4	2,812	0.16%
2024/09/11	1.7	229.85	4	228.50	226.00	-2.3	2,832	-0.08%
2024/09/10	5.2	234.06	0	0.00	230.00	5.2	2,895	0.18%
2024/09/09	5	250.80	1	254.74	248.50	4	2,926	0.14%
2024/09/06	6.1	256.55	3	252.33	251.00	3.1	2,899	0.11%
2024/09/05	8	267.37	3	261.00	264.00	5	2,903	0.17%
2024/09/04	2	261.00	8.2	268.04	265.50	-6.2	2,887	-0.22%
2024/09/03	8	288.03	3	283.70	279.00	5	2,857	0.18%
2024/09/02	3	289.32	10.1	293.91	285.00	-7.1	2,869	-0.25%
2024/08/30	7.2	290.11	24	290.02	291.00	-16.8	2,873	-0.58%
2024/08/29	4	260.47	13.2	269.15	273.00	-9.1	2,690	-0.34%
2024/08/28	1	249.50	6	249.83	248.50	-5	2,645	-0.19%
2024/08/27	2.1	243.52	1	245.00	245.00	1.1	2,796	0.04%
2024/08/26	1	237.00	0.1	239.00	238.00	0.9	2,940	0.03%
2024/08/23	1	229.50	1	219.00	229.50	0	2,982	0.00%
2024/08/21	0	234.00	2	233.00	229.50	-2	2,997	-0.07%
2024/08/20	0.1	234.50	1.2	238.01	234.00	-1.2	2,997	-0.04%
2024/08/19	1	236.50	0	0.00	235.00	1	3,008	0.03%
2024/08/16	3	228.33	2	229.00	231.00	1	2,999	0.03%
2024/08/14	1	225.50	1	226.00	227.50	0	3,014	0.00%
2024/08/13	1.1	223.89	2.1	224.10	226.00	-1	3,063	-0.03%
2024/08/12	1.4	220.02	2	220.00	221.50	-0.6	3,109	-0.02%
2024/08/09	2	215.50	3	213.17	212.00	-1	3,107	-0.03%
2024/08/08	0.1	204.18	0	201.00	204.50	0	3,103	0.00%
2024/08/07	3	206.00	2.1	208.43	208.50	0.9	3,096	0.03%
2024/08/06	6.4	193.08	8.5	185.82	196.50	-2.1	3,103	-0.07%
2024/08/05	4.1	205.50	0	0.00	205.50	4.1	3,040	0.14%
2024/08/02	3.1	234.82	3.1	228.53	228.00	0	3,021	0.00%
2024/08/01	4	242.13	3.1	239.00	238.50	0.9	3,009	0.03%
2024/07/31	3	236.83	3	238.50	236.50	0	3,017	0.00%
2024/07/30	4.1	237.49	3	238.50	237.50	1.1	3,016	0.04%
2024/07/29	4.4	250.39	4.2	239.24	237.50	0.2	2,998	0.01%
2024/07/26	3	251.00	5	250.80	250.50	-2	2,973	-0.07%
2024/07/23	9	266.75	3.1	258.52	258.50	6	2,962	0.20%
2024/07/22	4.1	256.47	11.3	261.62	262.00	-7.2	2,933	-0.25%
2024/07/19	14	257.79	42.3	257.03	254.00	-28.3	2,899	-0.98%
2024/07/18	7	264.35	3.1	262.02	261.00	4	2,880	0.14%
2024/07/17	3	277.00	2	274.51	273.00	1	2,865	0.03%
2024/07/16	11	279.86	3.3	279.73	274.00	7.7	2,862	0.27%
2024/07/15	29.5	286.53	19.4	286.64	278.50	10	2,833	0.35%
2024/07/12	13.4	271.16	9.1	272.89	273.00	4.4	2,745	0.16%
2024/07/11	4	275.99	4	272.63	271.50	0	2,726	0.00%
2024/07/10	5	272.30	2	274.50	275.00	3	2,744	0.11%
2024/07/09	9	278.04	7.1	272.73	272.50	2	2,773	0.07%
2024/07/08	5.1	276.96	12.1	280.61	282.00	-7	2,750	-0.25%
2024/07/05	9.1	269.19	21	271.24	273.00	-12	2,676	-0.45%
2024/07/04	4	269.98	3.1	262.02	262.50	0.9	2,640	0.04%
2024/07/03	8	273.25	25.1	273.51	267.00	-17.1	2,657	-0.64%
2024/07/02	25.1	268.10	5	266.50	268.50	20.1	2,650	0.76%
2024/07/01	5	271.40	39	271.15	264.00	-34	2,628	-1.29%
2024/06/28	44	261.88	11	264.41	264.00	33	2,553	1.29%
2024/06/26	1	250.50	3.1	252.05	247.00	-2.1	2,460	-0.09%
2024/06/25	2	242.00	1	242.04	249.00	1	2,466	0.04%
2024/06/24	0.4	249.21	3.1	250.06	248.00	-2.7	2,465	-0.11%
2024/06/21	13.4	251.66	2.1	250.32	254.00	11.4	2,483	0.46%
2024/06/20	4.6	251.55	7	252.36	250.50	-2.5	2,481	-0.10%
2024/06/19	3	248.00	0	255.50	245.50	3	2,427	0.12%
2024/06/18	1	256.00	3	253.50	254.00	-2	2,410	-0.08%
2024/06/17	8.1	253.74	6	255.50	248.00	2.1	2,389	0.09%
2024/06/14	6	243.92	33.8	247.55	255.00	-27.8	2,314	-1.20%
2024/06/13	2	229.00	2	228.50	232.00	0	2,213	0.00%
2024/06/12	3	232.00	3	231.33	228.50	0	2,255	0.00%
2024/06/11	8	228.63	0	0.00	223.00	8	2,237	0.36%
2024/06/06	2	237.00	0	239.50	235.00	2	2,268	0.09%
2024/06/05	1	245.50	12	245.42	242.50	-11	2,279	-0.48%
2024/06/04	3	236.83	1.1	232.09	230.50	1.9	2,216	0.09%
2024/06/03	53	241.87	4	237.88	237.00	49	2,190	2.24%
2024/05/31	36	242.79	19	242.26	236.50	17	2,134	0.80%
2024/05/30	8	235.20	15.5	237.74	233.00	-7.5	1,969	-0.38%
2024/05/29	1.2	231.17	4.1	225.32	227.00	-2.9	1,799	-0.16%
2024/05/28	3.3	216.65	0.1	216.50	216.00	3.2	1,749	0.18%
2024/05/27	0	207.00	2	214.00	215.00	-2	1,751	-0.11%
2024/05/24	1.1	209.09	5	209.00	207.50	-3.9	1,760	-0.22%
2024/05/23	0.1	204.00	50	202.71	211.00	-49.9	1,773	-2.82%
2024/05/22	1	209.37	0	207.50	207.00	1	1,822	0.06%
2024/05/21	2	208.00	0	0.00	205.50	2	1,959	0.10%
2024/05/20	1	212.50	0.1	212.50	209.00	0.9	2,071	0.04%
2024/05/17	52.1	214.52	1	215.04	214.50	51.1	2,203	2.32%
2024/05/16	0	0.00	3.9	214.12	223.00	-3.9	2,258	-0.17%
2024/05/15	6	208.08	0.1	205.00	203.00	5.9	2,262	0.26%
2024/05/14	5.1	206.00	2.3	206.82	206.50	2.8	2,352	0.12%
2024/05/13	6.5	199.69	0	0.00	198.00	6.5	2,422	0.27%
2024/05/10	1.7	191.00	10	192.85	198.50	-8.3	2,512	-0.33%
2024/05/09	0.1	200.49	0	0.00	200.00	0.1	2,618	0.00%
2024/05/08	0	0.00	0.1	202.50	202.50	-0.1	2,843	0.00%
2024/05/07	0	0.00	0.2	203.00	202.50	-0.2	2,945	-0.01%
2024/05/06	2.1	201.99	3	209.17	201.00	-0.9	2,996	-0.03%
2024/05/02	1	203.00	0	0.00	201.50	1	3,026	0.03%
2024/04/30	0	206.00	0.1	206.50	206.50	-0.1	3,122	0.00%
2024/04/29	0	0.00	2	203.50	205.00	-2	3,259	-0.06%
2024/04/26	0.1	203.50	1	202.50	201.50	-0.9	3,294	-0.03%
2024/04/25	1	201.00	1	204.50	202.50	0	3,314	0.00%
2024/04/24	0	0.00	3.2	205.35	206.50	-3.2	3,335	-0.10%
2024/04/23	1.1	199.71	0	0.00	196.50	1.1	3,350	0.03%
2024/04/22	0.1	201.00	1	199.00	193.50	-0.9	3,367	-0.03%
2024/04/19	1.7	195.88	4.1	200.29	201.00	-2.4	3,414	-0.07%
2024/04/18	0	0.00	0	209.00	205.50	0	3,499	0.00%
2024/04/17	0	206.50	2	205.50	206.50	-2	3,525	-0.06%
2024/04/16	4.4	200.48	2.3	197.83	201.00	2.1	3,526	0.06%
2024/04/15	21.8	210.15	0	0.00	206.00	21.8	3,516	0.62%
2024/04/12	4.1	228.53	1	232.00	228.00	3.1	3,475	0.09%
2024/04/11	4	222.88	0.4	225.87	226.00	3.6	3,465	0.10%
2024/04/10	1.6	225.58	0	0.00	224.00	1.6	3,478	0.05%
2024/04/09	6	234.83	5	234.00	229.00	1	3,469	0.03%
2024/04/08	4.1	235.52	2.5	234.21	236.50	1.6	3,431	0.05%
2024/04/03	0.1	224.50	0	0.00	223.00	0.1	3,410	0.00%
2024/04/02	0.1	223.00	0	0.00	222.00	0.1	3,430	0.00%
2024/04/01	1.1	226.14	0	0.00	225.00	1.1	3,475	0.03%
2024/03/29	0	0.00	1	224.50	226.00	-1	3,495	-0.03%
2024/03/28	6.1	225.39	2	226.50	223.00	4.1	3,594	0.11%
2024/03/27	0.3	224.48	0	0.00	227.50	0.3	3,675	0.01%
2024/03/26	10.5	229.48	0	0.00	224.50	10.5	3,720	0.28%
2024/03/25	0	0.00	7	235.43	239.00	-7	3,731	-0.19%
2024/03/22	3.2	228.97	10.4	231.01	231.00	-7.2	3,744	-0.19%
2024/03/21	5.4	230.23	54.1	229.31	227.50	-48.7	3,755	-1.30%
2024/03/20	10	235.30	9	235.22	232.50	1	3,793	0.03%
2024/03/19	5.6	235.23	0	0.00	231.00	5.6	3,961	0.14%
2024/03/18	0.1	236.50	59	236.97	235.50	-58.9	4,078	-1.44%
2024/03/15	13.5	236.44	9.1	241.75	232.00	4.4	4,094	0.11%
2024/03/14	3	229.17	15	229.90	230.00	-12	4,052	-0.30%
2024/03/13	16.1	232.67	7	231.07	228.00	9.1	4,023	0.23%
2024/03/12	6	242.67	2	241.25	240.00	4	3,978	0.10%
2024/03/11	7.4	242.57	6	244.67	237.00	1.4	3,942	0.04%
2024/03/08	5	270.50	2	264.00	260.00	3	3,879	0.08%
2024/03/07	0	0.00	3	286.67	280.00	-3	3,866	-0.08%
2024/03/06	0	0.00	1	280.00	285.00	-1	3,895	-0.03%
2024/03/05	0	0.00	1	274.03	280.00	-1	3,909	-0.03%
2024/03/04	1	279.00	0.2	280.00	277.00	0.8	3,915	0.02%
2024/03/01	1	284.00	2.1	282.86	279.50	-1.1	4,073	-0.03%
2024/02/29	0	0.00	0.1	279.00	283.00	-0.1	4,216	0.00%
2024/02/27	3	275.67	8	269.56	278.00	-5	4,405	-0.11%
2024/02/26	2	266.00	0.1	268.00	275.50	1.9	4,929	0.04%
2024/02/23	9.1	270.72	12	264.50	261.50	-2.9	5,136	-0.06%
2024/02/22	16.1	275.08	17.2	275.78	281.00	-1.1	5,227	-0.02%
2024/02/21	15.1	255.67	18.3	257.63	259.00	-3.3	5,205	-0.06%
2024/02/20	15.2	246.99	20	249.50	251.00	-4.8	5,118	-0.09%
2024/02/19	14	240.28	17.1	240.01	242.00	-3.1	5,087	-0.06%
2024/02/16	4.2	224.02	9	225.50	225.50	-4.8	5,044	-0.10%
2024/02/15	12	223.96	6	224.00	222.00	6	4,979	0.12%
2024/02/05	13.1	211.17	6.1	213.07	212.00	7	4,882	0.14%
2024/02/02	9	211.22	7.4	211.69	210.00	1.6	4,828	0.03%
2024/02/01	11.5	206.80	11	209.27	208.00	0.5	4,740	0.01%
2024/01/31	25.8	202.40	28.1	202.93	205.00	-2.3	4,613	-0.05%
2024/01/30	6.1	190.11	22.5	189.29	193.00	-16.5	4,390	-0.37%
2024/01/29	7	184.14	5	185.20	184.50	2	4,327	0.05%
2024/01/26	1	179.50	0	0.00	180.00	1	4,282	0.02%
2024/01/25	6	180.00	5	180.70	179.00	1	4,282	0.02%
2024/01/24	6	187.08	7.1	185.28	182.00	-1.1	4,252	-0.03%
2024/01/23	5	181.60	13.2	180.64	182.50	-8.2	4,195	-0.19%
2024/01/22	3	173.17	4	177.00	173.00	-1	4,064	-0.02%
2024/01/19	9	172.61	1	173.00	174.00	8	4,044	0.20%
2024/01/18	2	167.50	1	172.00	171.50	1	4,034	0.02%
2024/01/17	5	171.00	2	169.75	170.00	3	4,083	0.07%
2024/01/16	2	175.25	0	0.00	173.50	2	4,073	0.05%
2024/01/15	2	177.25	7	179.29	176.50	-5	4,060	-0.12%
2024/01/12	8.1	175.45	6	176.75	176.50	2	4,027	0.05%
2024/01/11	1	170.50	1	168.50	169.50	0	3,990	0.00%
2024/01/10	1	164.50	0	0.00	164.00	1	4,004	0.02%
2024/01/09	4	166.00	2	164.00	165.00	2	4,013	0.05%
2024/01/08	2	167.25	4	166.38	165.00	-2	4,003	-0.05%
2024/01/05	3.1	166.98	0	0.00	165.50	3.1	4,013	0.08%
2024/01/02	1	175.00	1	172.00	171.50	0	4,017	0.00%
2023/12/29	2	171.75	0	0.00	173.00	2	4,104	0.05%
2023/12/28	5	175.20	6.1	175.19	174.00	-1.1	4,099	-0.03%
2023/12/27	2.1	177.24	6	177.00	176.50	-3.9	4,090	-0.10%
2023/12/26	8	171.06	9	171.83	172.50	-1	4,061	-0.02%
2023/12/25	18.5	170.51	7	171.00	170.00	11.5	4,054	0.28%
2023/12/22	1	176.57	3.1	178.18	178.00	-2.1	4,026	-0.05%
2023/12/21	2	171.00	4	169.25	175.50	-2	3,936	-0.05%
2023/12/20	4	168.38	4	170.13	169.50	0	3,904	0.00%
2023/12/19	1	165.00	0	0.00	165.00	1	3,858	0.03%
2023/12/18	0.5	168.50	1	167.50	166.00	-0.5	3,850	-0.01%
2023/12/15	2	174.25	2	173.75	169.50	0	3,849	0.00%
2023/12/14	15.6	181.74	10	177.50	174.00	5.6	3,830	0.15%
2023/12/13	4	185.63	4.1	185.19	181.50	-0.1	3,678	0.00%
2023/12/12	1.1	187.91	0	0.00	188.00	1.1	3,706	0.03%
2023/12/11	0	0.00	0.1	185.77	184.50	-0.1	3,736	0.00%
2023/12/08	2	180.50	1	180.50	180.50	1	3,752	0.03%
2023/12/07	1	181.50	0	0.00	179.50	1	3,775	0.03%
2023/12/06	2.1	184.36	4	184.50	180.00	-1.9	3,849	-0.05%
2023/12/05	0	183.00	1	183.00	181.00	-1	3,896	-0.03%
2023/12/04	1	186.50	1	186.50	186.00	0	3,925	0.00%
2023/12/01	0	189.00	7.6	188.49	193.00	-7.5	4,045	-0.19%
2023/11/30	0	0.00	4	182.99	184.50	-4	4,017	-0.10%
2023/11/29	2	177.75	1	180.00	180.00	1	3,999	0.03%
2023/11/28	5.1	177.81	5	177.50	178.50	0.1	3,986	0.00%
2023/11/27	12	185.79	14.1	185.64	182.50	-2.1	3,836	-0.05%
2023/11/24	11.1	181.19	13.1	183.25	185.50	-2.1	3,690	-0.06%
2023/11/22	10	171.15	29.4	169.43	175.00	-19.4	2,948	-0.66%
2023/11/21	13	158.54	17.5	160.74	159.50	-4.5	2,727	-0.16%
2023/11/20	16	154.31	29.2	154.59	154.00	-13.2	2,573	-0.51%
2023/11/17	6	145.25	4	146.63	149.50	2	2,463	0.08%
2023/11/16	13	151.08	12	148.67	145.50	1	2,577	0.04%
2023/11/15	2	148.50	4.2	143.43	148.50	-2.2	2,588	-0.09%
2023/11/14	2	139.50	2	139.00	139.50	0	3,031	0.00%
2023/11/13	2	138.50	3	138.33	138.50	-1	3,248	-0.03%
2023/11/10	6	142.08	5	137.50	137.00	1	3,329	0.03%
2023/11/08	2	141.50	10	142.10	140.50	-8	3,717	-0.22%
2023/11/07	2	141.50	2	141.00	141.00	0	3,880	0.00%
2023/11/06	3	142.00	4	141.88	140.50	-1	4,015	-0.02%
2023/11/03	1	137.50	0	0.00	137.00	1	4,094	0.02%
2023/11/02	2	136.50	7.1	137.43	137.50	-5.1	4,212	-0.12%
2023/11/01	7	134.29	6	134.75	134.00	1	4,229	0.02%
2023/10/31	10	143.15	18	144.47	135.00	-8	4,239	-0.19%
2023/10/30	11	142.77	11	143.00	142.50	0	4,225	0.00%
2023/10/27	3	142.66	11	142.91	143.00	-8	4,223	-0.19%
2023/10/26	7	141.00	7	141.14	140.50	0	4,220	0.00%
2023/10/25	30	145.22	3	146.17	141.50	27	4,212	0.64%
2023/10/24	1	137.50	5	137.50	138.50	-4	4,162	-0.10%
2023/10/23	2	135.50	2	137.00	136.00	0	4,204	0.00%
2023/10/20	2.5	132.76	2	134.00	134.50	0.5	4,214	0.01%
2023/10/19	9.4	138.67	3.1	138.49	136.00	6.3	4,254	0.15%
2023/10/18	0.1	132.04	0	0.00	131.00	0.1	4,335	0.00%
2023/10/17	1.9	139.91	2	139.03	138.00	-0.2	4,456	0.00%
2023/10/16	4	141.50	5.3	139.06	139.00	-1.3	4,713	-0.03%
2023/10/13	1.1	142.48	0	0.00	141.50	1.1	5,016	0.02%
2023/10/12	1	144.50	3	144.00	144.00	-2	5,257	-0.04%
2023/10/11	3.1	145.16	1	143.00	142.50	2.1	5,572	0.04%
2023/10/06	9	148.83	9	148.11	147.50	0	5,727	0.00%
2023/10/05	14	150.79	9	151.39	148.00	5	5,927	0.08%
2023/10/04	5	144.30	13	143.54	145.50	-8	6,157	-0.13%
2023/10/03	0.1	145.00	0	0.00	143.50	0.1	6,581	0.00%
2023/10/02	4.1	148.02	7	148.93	149.00	-3	6,962	-0.04%
2023/09/28	0.3	144.96	1	144.50	145.50	-0.7	7,335	-0.01%
2023/09/27	5	142.00	11	142.18	145.50	-6	7,601	-0.08%
2023/09/26	2	149.50	0	0.00	147.00	2	7,602	0.03%
2023/09/25	5	152.70	3	154.50	149.50	2	7,599	0.03%
2023/09/22	5.1	150.99	2	147.50	151.50	3.1	7,576	0.04%
2023/09/21	2.4	148.53	4.1	149.25	149.50	-1.7	7,569	-0.02%
2023/09/20	1.2	151.21	3	149.00	148.00	-1.9	7,553	-0.02%
2023/09/19	8	153.25	4	150.88	149.50	4	7,566	0.05%
2023/09/18	3.2	157.03	1	156.50	152.00	2.2	7,574	0.03%
2023/09/15	26.4	157.93	19.5	158.48	155.00	6.8	7,539	0.09%
2023/09/14	5	151.00	17	153.79	157.50	-12	7,413	-0.16%
2023/09/13	1.2	142.67	0	0.00	143.50	1.2	7,366	0.02%
2023/09/12	2	143.75	2	144.50	143.00	0	7,359	0.00%
2023/09/11	7.5	148.21	10	147.40	145.50	-2.5	7,396	-0.03%
2023/09/08	15.3	155.23	13.1	153.78	153.00	2.2	7,394	0.03%
2023/09/07	8.1	158.65	8	160.37	158.50	0.1	7,410	0.00%
2023/09/06	20.1	158.61	13	161.23	158.00	7.1	7,450	0.10%
2023/09/05	11.1	164.10	2.1	165.49	163.00	9.1	7,451	0.12%
2023/09/01	0	0.00	7	159.43	158.50	-7	7,503	-0.09%
2023/08/31	1	161.50	0	0.00	158.00	1	7,609	0.01%
2023/08/30	0	0.00	3	160.17	161.00	-3	7,688	-0.04%
2023/08/29	1	155.50	0	0.00	158.00	1	7,771	0.01%
2023/08/28	2	152.50	1	154.00	153.50	1	7,980	0.01%
2023/08/24	1	152.00	1	149.50	149.50	0	8,137	0.00%
2023/08/23	1	152.50	0	0.00	152.00	1	8,269	0.01%
2023/08/22	13	155.85	15	156.50	154.50	-2	8,287	-0.02%
2023/08/21	37.2	154.32	26.5	155.84	155.00	10.7	8,156	0.13%
2023/08/18	43.1	164.94	37.3	162.39	158.00	5.7	8,053	0.07%
2023/08/17	20.3	150.85	45	154.90	162.50	-24.7	7,568	-0.33%
2023/08/16	4	147.88	4	147.13	148.00	0	7,375	0.00%
2023/08/15	27.2	147.63	13.1	147.62	148.00	14.1	7,370	0.19%
2023/08/14	26.2	147.40	33	147.45	145.50	-6.8	7,445	-0.09%
2023/08/11	15.1	139.37	21.6	146.25	144.00	-6.5	7,296	-0.09%
2023/08/10	14	138.21	18	138.52	134.50	-4	7,168	-0.06%
2023/08/09	10.9	134.76	4	133.75	134.00	6.9	7,041	0.10%
2023/08/08	16.1	145.89	13	144.40	142.00	3.1	6,934	0.04%
2023/08/07	4.5	152.83	1.4	154.18	157.00	3.1	6,834	0.05%
2023/08/04	0	0.00	3.1	148.91	153.00	-3.1	6,816	-0.04%
2023/08/02	5	144.10	3	147.81	143.50	2.1	6,813	0.03%
2023/08/01	1	144.00	1	146.50	146.00	0	6,804	0.00%
2023/07/31	2	145.75	3.1	150.61	146.00	-1.1	6,825	-0.02%
2023/07/28	3	148.50	0.6	149.58	148.50	2.4	6,868	0.03%
2023/07/27	2.3	145.33	7	146.00	148.50	-4.7	6,885	-0.07%
2023/07/26	6.1	142.35	4	143.00	142.50	2.1	6,922	0.03%
2023/07/25	5.2	151.61	1	150.50	150.50	4.2	6,883	0.06%
2023/07/24	13.1	150.52	3	153.67	148.50	10.1	6,876	0.15%
2023/07/21	8	155.93	13.1	156.42	157.50	-5.1	6,847	-0.07%
2023/07/20	13.4	154.31	8.1	155.29	156.50	5.3	6,734	0.08%
2023/07/19	22.1	155.46	33.6	156.07	155.00	-11.5	6,591	-0.17%
2023/07/18	34.1	152.54	17	152.27	147.00	17.1	6,367	0.27%
2023/07/17	18	144.75	33	147.55	150.50	-15	6,100	-0.25%
2023/07/14	21.3	132.55	65.3	132.69	137.00	-44	5,895	-0.75%
2023/07/13	31.2	126.94	26	127.31	125.00	5.2	5,633	0.09%
2023/07/12	25	127.12	12.1	127.59	123.00	12.9	5,470	0.24%
2023/07/11	13.1	122.96	17.6	124.46	129.00	-4.5	5,292	-0.08%
2023/07/10	18.3	126.64	23.1	127.26	121.00	-4.8	4,986	-0.10%
2023/07/07	28.4	117.82	57.3	118.43	119.50	-28.9	4,576	-0.63%
2023/07/06	82.5	116.24	27.1	117.46	113.00	55.4	4,203	1.32%
2023/07/05	9	112.67	21	115.07	117.50	-12	3,888	-0.31%
2023/07/04	7.1	104.78	201	105.97	107.00	-193.9	3,632	-5.34%	大賣/鉅額交易
2023/07/03	1	102.50	0	0.00	102.00	1	3,593	0.03%
2023/06/30	2	101.50	1	101.50	102.50	1	3,629	0.03%
2023/06/29	3	100.83	0.1	101.50	101.50	2.9	3,693	0.08%
2023/06/28	0	0.00	2	100.15	99.60	-2	3,801	-0.05%
2023/06/27	9	103.89	2	101.25	100.00	7	4,008	0.17%
2023/06/26	9	103.28	11	104.09	103.00	-2	3,999	-0.05%
2023/06/21	4	99.90	2	99.60	99.40	2	3,998	0.05%
2023/06/20	0.1	99.50	4	100.03	99.00	-4	4,063	-0.10%
2023/06/19	7	102.57	1	102.50	102.00	6	4,072	0.15%
2023/06/16	2	102.25	12	102.75	101.50	-10	4,079	-0.25%
2023/06/15	13.1	101.96	12	102.96	102.00	1.1	4,077	0.03%
2023/06/14	13	106.46	22	106.02	105.50	-9	4,061	-0.22%
2023/06/13	3	106.17	4	106.00	106.50	-1	4,006	-0.02%
2023/06/12	4	107.25	9	106.78	105.00	-5	3,973	-0.13%
2023/06/09	12	104.17	23	103.83	105.00	-11	3,916	-0.28%
2023/06/08	4.1	98.32	0	0.00	97.80	4.1	3,847	0.11%
2023/06/07	26	101.25	6	101.17	100.00	20	3,904	0.51%
2023/06/06	10	101.54	10	100.08	100.50	0	4,321	0.00%
2023/06/05	7	107.79	13	107.85	106.50	-6	4,905	-0.12%
2023/06/02	8	106.50	54.5	108.19	104.50	-46.5	5,298	-0.88%
2023/06/01	65	107.91	16.1	106.22	105.00	48.9	5,956	0.82%
2023/05/31	4	101.25	3.5	101.29	101.00	0.5	6,135	0.01%
2023/05/30	6	101.22	11.8	101.03	101.00	-5.8	6,418	-0.09%
2023/05/29	7	99.71	15	99.35	99.50	-8	6,498	-0.12%
2023/05/26	3	95.23	8	94.06	93.90	-5	6,433	-0.08%
2023/05/25	5	96.36	1.1	96.32	96.10	4	6,463	0.06%
2023/05/24	6	96.30	3.3	96.08	95.80	2.7	6,596	0.04%
2023/05/23	4	98.13	3	98.67	97.40	1	6,766	0.01%
2023/05/22	4	97.60	1	98.50	97.90	3	6,736	0.04%
2023/05/19	11.1	97.16	10	97.70	97.10	1.1	6,716	0.02%
2023/05/18	33	100.62	16.3	98.78	97.00	16.8	6,641	0.25%
2023/05/17	9.1	93.66	11	97.55	99.10	-2	6,385	-0.03%
2023/05/16	7.1	91.54	7	91.26	90.10	0.1	6,303	0.00%
2023/05/15	1	88.50	2	88.05	88.80	-1	6,263	-0.02%
2023/05/12	7	89.17	8	88.68	89.70	-1	6,270	-0.02%
2023/05/11	3	88.83	0	0.00	88.10	3	6,277	0.05%
2023/05/10	0	0.00	1	90.00	90.00	-1	6,310	-0.02%
2023/05/09	1.1	89.80	5	89.64	89.10	-4	6,390	-0.06%
2023/05/08	3	91.83	2	91.45	91.10	1	6,388	0.02%
2023/05/05	2	94.10	4	93.05	92.20	-2	6,426	-0.03%
2023/05/04	4	93.93	4	95.03	92.70	0	6,469	0.00%
2023/05/03	2	92.55	2	92.70	92.00	0	6,419	0.00%
2023/05/02	7.1	94.66	6	95.02	94.50	1.1	6,402	0.02%
2023/04/28	11	92.74	3	92.23	91.50	8	6,351	0.13%
2023/04/27	3.1	92.43	1	89.90	92.20	2.1	6,329	0.03%
2023/04/26	7	91.46	6	91.07	92.00	1	6,315	0.02%
2023/04/25	2	91.10	1	91.50	90.30	1	6,313	0.02%
2023/04/24	3.1	94.00	3	93.67	93.30	0.1	6,280	0.00%
2023/04/21	4	95.38	1	94.80	92.90	3	6,260	0.05%
2023/04/20	2	96.15	1	96.70	96.00	1	6,219	0.02%
2023/04/19	7.1	99.08	6	99.52	98.50	1.1	6,173	0.02%
2023/04/18	4.2	101.63	4	101.88	100.00	0.2	6,121	0.00%
2023/04/17	2	105.25	1	105.50	105.00	1	6,062	0.02%
2023/04/14	2	102.50	4.1	104.01	103.00	-2.1	6,057	-0.03%
2023/04/13	4	105.50	1	105.00	104.00	3	6,024	0.05%
2023/04/12	3	108.33	1	109.00	107.50	2	5,999	0.03%
2023/04/11	3	107.83	7	107.00	107.00	-4	5,991	-0.07%
2023/04/10	4.1	109.14	12	108.88	108.00	-8	5,978	-0.13%
2023/04/07	2	104.00	1	104.50	103.50	1	5,900	0.02%
2023/04/06	5	104.90	2	105.25	106.50	3	5,877	0.05%
2023/03/31	7	102.86	13.4	102.59	103.50	-6.4	5,837	-0.11%
2023/03/30	6.1	104.66	14.3	105.08	106.00	-8.3	5,801	-0.14%
2023/03/29	22.3	102.65	13.2	103.98	103.50	9.1	5,745	0.16%
2023/03/28	27	105.96	21	109.50	104.50	6	5,679	0.11%
2023/03/27	1.1	116.10	1.1	117.55	116.00	-0.1	5,550	0.00%
2023/03/24	10.1	122.06	4.1	118.51	118.50	6	5,740	0.10%
2023/03/23	12	123.99	6	122.84	124.50	6	5,717	0.10%
2023/03/22	4	117.50	19	117.68	117.00	-15	5,721	-0.26%
2023/03/21	1	116.50	1	116.00	115.00	0	5,692	0.00%
2023/03/20	10	114.85	2	114.75	114.00	8	5,683	0.14%
2023/03/17	6	111.75	12	113.50	114.50	-6	5,722	-0.10%
2023/03/16	2	107.00	2	107.25	109.00	0	5,751	0.00%
2023/03/15	2	108.50	2.1	112.07	108.00	-0.1	5,801	0.00%
2023/03/14	2	110.25	2	110.50	110.00	0	5,803	0.00%
2023/03/13	3	110.33	13	105.54	110.50	-10	5,800	-0.17%
2023/03/10	7	110.29	5	110.80	108.50	2	5,756	0.03%
2023/03/09	40	116.49	43	115.76	116.00	-3	5,712	-0.05%
2023/03/08	58.1	114.29	31.2	113.36	114.00	26.9	5,429	0.50%
2023/03/07	19	111.92	64.5	112.18	114.50	-45.5	4,766	-0.95%
2023/03/06	51.5	102.95	61.1	103.08	104.50	-9.6	4,331	-0.22%
2023/03/03	56	94.20	57.1	96.13	98.60	-1.1	3,607	-0.03%
2023/03/02	32	88.17	48.1	89.09	89.70	-16.1	3,256	-0.49%
2023/03/01	20.3	85.46	39.2	86.26	85.50	-18.9	3,056	-0.62%
2023/02/24	11.1	83.17	9.5	82.89	83.30	1.6	2,905	0.05%
2023/02/23	4.1	83.11	2.4	83.29	83.10	1.7	2,893	0.06%
2023/02/22	11	83.17	8.4	82.70	82.80	2.6	2,931	0.09%
2023/02/21	34.1	80.70	44.1	81.91	87.40	-10	2,949	-0.34%
2023/02/20	8.1	78.92	1	79.00	79.50	7.1	2,829	0.25%
2023/02/17	1	78.80	2	78.50	78.20	-1	2,935	-0.03%
2023/02/16	0	0.00	1	78.70	78.30	-1	2,976	-0.03%
2023/02/15	2	77.40	7	77.56	77.10	-5	3,126	-0.16%
2023/02/14	2	78.10	8	78.85	78.10	-6	3,151	-0.19%
2023/02/13	0	0.00	2	77.60	77.70	-2	3,144	-0.06%
2023/02/09	3	78.87	3	78.57	78.70	0	3,152	0.00%
2023/02/08	2.5	79.76	7	79.56	78.00	-4.5	3,147	-0.14%
2023/02/07	22	78.95	17	78.96	78.70	5	3,113	0.16%
2023/02/06	0	0.00	4	75.00	76.00	-4	3,051	-0.13%
2023/02/03	16	77.72	14	77.26	76.50	2	3,042	0.07%
2023/02/02	7	75.70	14	76.07	76.50	-7	3,006	-0.23%
2023/02/01	8	72.66	2	72.20	72.80	6	2,954	0.20%
2023/01/31	1	71.80	1	72.00	72.10	0	2,948	0.00%
2023/01/30	10.2	71.00	1	71.10	71.20	9.2	2,945	0.31%
2023/01/16	0.2	69.00	0	0.00	69.10	0.2	2,951	0.01%
2023/01/13	0	0.00	10	67.20	68.30	-10	2,954	-0.34%
2023/01/11	2	70.45	1	70.10	70.10	1	2,931	0.03%
2023/01/10	5	71.80	1	70.00	70.00	4	2,933	0.14%
2023/01/09	2	72.45	3	71.93	71.90	-1	2,937	-0.03%
2023/01/06	1	71.70	2	71.45	71.40	-1	2,942	-0.03%
2023/01/05	1	71.80	1	71.40	71.30	0	2,966	0.00%
2023/01/04	2.3	72.06	1	71.00	71.10	1.3	2,971	0.04%
2023/01/03	1	69.90	1	70.80	70.90	0	2,976	0.00%
2022/12/30	5.2	71.19	0	0.00	69.90	5.2	2,979	0.17%
2022/12/29	0.1	68.20	3	67.73	70.30	-2.9	2,996	-0.10%
2022/12/28	0	0.00	3	70.13	69.40	-3	3,006	-0.10%
2022/12/27	4.1	72.04	2	71.80	71.70	2.1	3,033	0.07%
2022/12/26	4	71.65	2	72.10	72.00	2	3,036	0.07%
2022/12/23	0.1	70.50	0	0.00	71.10	0.1	3,047	0.00%
2022/12/22	5	71.60	5	72.12	71.40	0	3,061	0.00%
2022/12/21	3.2	71.60	3	71.80	70.70	0.2	3,103	0.00%
2022/12/20	2.1	75.51	21	73.56	71.30	-18.9	3,103	-0.61%
2022/12/19	15.8	76.13	13	76.24	75.40	2.8	3,084	0.09%
2022/12/16	24.1	83.31	52	83.23	80.90	-27.9	3,005	-0.93%
2022/12/15	11	81.67	4	82.18	82.40	7	2,792	0.25%
2022/12/14	11	81.52	10.7	82.10	82.40	0.3	2,765	0.01%
2022/12/13	2.7	78.72	3	78.87	78.30	-0.3	2,689	-0.01%
2022/12/12	4.4	78.97	5	79.18	79.10	-0.6	2,680	-0.02%
2022/12/09	31	82.10	5	80.50	80.20	26	2,698	0.96%
2022/12/08	13.2	80.69	29	81.84	82.20	-15.8	2,666	-0.59%
2022/12/07	23.1	80.63	18	80.02	78.30	5.1	2,642	0.19%
2022/12/06	5.1	81.65	2	81.50	80.10	3.1	2,627	0.12%
2022/12/05	3	81.43	1	81.50	81.10	2	2,658	0.08%
2022/12/02	2.1	80.68	2.1	80.86	81.20	0	2,727	0.00%
2022/12/01	4	80.63	3	81.23	80.00	1	2,818	0.04%
2022/11/30	19	82.65	11	82.77	81.40	8	3,226	0.25%
2022/11/29	4	79.85	3	79.90	80.90	1	3,198	0.03%
2022/11/28	8	79.20	21	78.94	80.30	-13	3,714	-0.35%
2022/11/25	3	79.10	4	78.35	78.10	-1	3,859	-0.03%
2022/11/24	7	78.90	1	79.00	78.50	6	3,890	0.15%
2022/11/23	12	81.30	12	80.68	79.30	0	4,000	0.00%
2022/11/22	10	78.82	8	79.48	78.80	2	3,894	0.05%
2022/11/21	7	79.77	7.1	79.64	78.50	-0.1	3,910	0.00%
2022/11/18	13.1	78.31	14	78.13	79.10	-0.9	3,858	-0.02%
2022/11/17	12	78.65	13	79.61	78.10	-1	3,769	-0.03%
2022/11/16	2	75.05	0	0.00	74.60	2	3,625	0.06%
2022/11/15	10	71.27	13	71.88	74.50	-3	3,572	-0.08%
2022/11/14	17	68.58	4	69.10	69.70	13	3,470	0.37%
2022/11/11	43	67.19	18	68.04	68.20	25	3,450	0.72%
2022/11/10	1	62.20	19	65.10	65.10	-18	3,324	-0.54%
2022/11/08	6	59.30	6	59.40	58.10	0	3,444	0.00%
2022/11/07	1	58.80	0	0.00	58.10	1	3,454	0.03%
2022/11/03	3	57.27	0	0.00	57.60	3	3,776	0.08%
2022/11/02	4	57.28	1	57.20	56.70	3	3,871	0.08%
2022/11/01	0	0.00	3	55.83	56.00	-3	3,900	-0.08%
2022/10/31	1	55.30	3	54.70	54.70	-2	3,951	-0.05%
2022/10/28	2	53.05	3	52.47	52.10	-1	3,959	-0.03%
2022/10/27	1	53.90	0.5	54.40	55.20	0.5	3,964	0.01%
2022/10/26	0	0.00	5	53.60	53.00	-5	3,971	-0.13%
2022/10/19	2	58.30	0	0.00	57.40	2	4,097	0.05%
2022/10/18	1	58.90	3	57.90	58.70	-2	4,155	-0.05%
2022/10/17	1	54.70	2	55.30	58.00	-1	4,194	-0.02%
2022/10/14	8	58.79	5	58.72	58.00	3	4,332	0.07%
2022/10/13	5	59.08	5	58.00	56.00	0	4,538	0.00%
2022/10/12	5	60.52	3	60.87	60.10	2	4,916	0.04%
2022/10/11	2	60.70	2	60.80	60.50	0	5,294	0.00%
2022/10/07	1.1	64.82	1	65.00	64.60	0.1	5,468	0.00%
2022/10/06	13	65.51	8	65.83	65.60	5	5,614	0.09%
2022/10/05	6	66.35	2	66.65	64.60	4	5,629	0.07%
2022/10/04	10	65.16	13	65.14	66.00	-3	5,605	-0.05%
2022/10/03	3	62.43	2	63.00	62.50	1	5,583	0.02%
2022/09/30	2	63.25	1	60.30	63.00	1	5,643	0.02%
2022/09/29	2	63.65	1	63.70	61.90	1	5,636	0.02%
2022/09/28	9	64.39	4	66.03	62.50	5	5,612	0.09%
2022/09/27	4	66.98	4	68.83	69.40	0	5,556	0.00%
2022/09/26	2	69.35	6	68.83	67.00	-4	5,537	-0.07%
2022/09/23	14	74.12	1	75.70	72.50	13	5,512	0.24%
2022/09/22	8	75.10	0	0.00	75.50	8	5,492	0.15%
2022/09/21	5	75.36	3	75.87	75.10	2	5,482	0.04%
2022/09/20	1	76.30	1	76.80	75.90	0	5,469	0.00%
2022/09/19	9	76.30	8	76.39	75.70	1	5,463	0.02%
2022/09/16	2	76.85	1	77.50	76.60	1	5,455	0.02%
2022/09/15	4	80.93	2	80.85	79.20	2	5,418	0.04%
2022/09/14	8	80.29	12	80.23	81.20	-4	5,392	-0.07%
2022/09/13	9	82.80	5	83.64	82.00	4	5,340	0.07%
2022/09/12	15	84.55	10	84.34	84.30	5	5,288	0.09%
2022/09/08	4	83.68	8	83.56	83.50	-4	5,218	-0.08%
2022/09/07	6	83.48	10	82.46	82.30	-4	5,128	-0.08%
2022/09/06	62	87.60	81	87.07	85.10	-19	5,009	-0.38%
2022/09/05	28	84.68	37	83.68	83.90	-9	4,556	-0.20%
2022/09/02	81	84.26	55	83.86	83.00	26	4,421	0.59%
2022/09/01	19	81.91	54.1	84.10	87.00	-35.1	3,922	-0.90%
2022/08/31	30	78.21	9	79.02	79.10	21	3,738	0.56%
2022/08/30	39.1	78.32	67	78.65	78.20	-28	3,687	-0.76%
2022/08/29	3	74.37	20	74.02	74.00	-17	3,575	-0.48%
2022/08/26	2	78.15	12	77.56	77.60	-10	3,593	-0.28%
2022/08/25	6	74.67	2	74.50	73.60	4	3,528	0.11%
2022/08/24	2	73.80	0	0.00	73.50	2	3,519	0.06%
2022/08/23	8	73.15	6	73.43	74.50	2	3,508	0.06%
2022/08/22	7	75.49	8	75.00	75.00	-1	3,472	-0.03%
2022/08/19	5	77.50	1	77.30	77.30	4	3,453	0.12%
2022/08/18	4	75.90	14	76.91	77.30	-10	3,431	-0.29%
2022/08/17	29	77.12	0.1	77.00	76.60	28.9	3,392	0.85%
2022/08/16	15	79.20	45	79.06	77.70	-30	3,351	-0.90%
2022/08/15	11	75.50	14	77.56	77.90	-3	3,242	-0.09%
2022/08/12	13	77.74	4	78.88	78.00	9	3,180	0.28%
2022/08/11	37	78.88	16	78.23	77.50	21	3,142	0.67%
2022/08/10	53	80.53	31	81.93	78.80	22	3,063	0.72%
2022/08/09	58	78.83	106	79.89	78.90	-48	2,789	-1.72%	大賣/
2022/08/08	1	80.00	1	82.60	82.60	0	2,668	0.00%
2022/08/05	4	77.55	2	79.40	79.80	2	2,606	0.08%
2022/08/04	2	74.40	4	77.15	75.30	-2	2,544	-0.08%
2022/08/03	4	78.03	6	77.57	77.20	-2	2,509	-0.08%
2022/08/02	5	77.00	2	77.40	77.00	3	2,486	0.12%
2022/08/01	0	0.00	1	78.70	78.20	-1	2,475	-0.04%
2022/07/29	1	77.50	2	78.35	78.80	-1	2,454	-0.04%
2022/07/28	1	79.50	0	0.00	76.90	1	2,423	0.04%
2022/07/27	12	79.43	3	76.50	79.10	9	2,389	0.38%
2022/07/26	2	77.25	11	77.69	76.00	-9	2,341	-0.38%
2022/07/25	39	77.34	14	77.84	79.10	25	2,304	1.09%
2022/07/22	0	0.00	5	77.16	76.80	-5	2,235	-0.22%
2022/07/21	8	76.34	12	76.25	77.30	-4	2,191	-0.18%
2022/07/20	20	76.14	8	75.79	77.10	12	2,035	0.59%
2022/07/19	10	75.05	18	75.67	76.10	-8	1,816	-0.44%
2022/07/18	38	70.83	11	70.06	72.90	27	1,408	1.92%
2022/07/15	3	67.10	4.1	67.75	69.60	-1.1	1,012	-0.10%
2022/07/14	5	61.88	12	61.68	63.30	-7	813	-0.86%
2022/07/13	6	55.98	3	57.60	57.60	3	654	0.46%
2022/07/12	0.1	52.90	21	52.99	52.40	-20.9	612	-3.41%
2022/07/11	1	57.70	6	56.20	56.20	-5	599	-0.83%
2022/07/08	39.1	57.80	7	59.21	58.70	32.1	578	5.54%
2022/07/07	1	54.40	1	56.20	56.20	0	505	0.00%
2022/07/04	0	0.00	1	52.70	51.20	-1	498	-0.20%
2022/07/01	0	0.00	1	53.10	52.00	-1	495	-0.20%
2022/06/24	0	0.00	3	59.00	57.50	-3	497	-0.60%
2022/06/23	1	57.50	0	0.00	57.30	1	496	0.20%
2022/06/22	8	57.94	5	56.68	58.80	3	502	0.60%
2022/06/17	0	0.00	5	60.80	61.60	-5	489	-1.02%
2022/06/10	2	68.35	4	68.05	67.20	-2	477	-0.42%
2022/06/09	4	67.20	2	66.65	66.60	2	424	0.47%
2022/06/08	5	66.20	0	0.00	65.00	5	405	1.23%
2022/06/07	2	66.20	6	66.10	66.50	-4	399	-1.00%
2022/06/06	2	63.25	5	66.88	67.90	-3	358	-0.84%
2022/06/02	0	0.00	1	61.80	61.80	-1	316	-0.32%
2022/05/30	0	0.00	1	60.30	60.50	-1	317	-0.31%
2022/05/26	1	58.00	0	0.00	58.00	1	316	0.32%
2022/04/29	0	0.00	0	58.30	58.40	0	371	0.00%
2022/04/26	5	60.80	1	60.40	60.10	4	377	1.06%
2022/04/25	1	60.40	0	0.00	60.40	1	386	0.26%
2022/04/22	0	0.00	1	64.00	62.80	-1	396	-0.25%
2022/04/21	1	63.00	1	63.20	62.80	0	442	0.00%
2022/04/20	1	63.10	0	0.00	63.10	1	453	0.22%
2022/04/19	3	62.00	0	0.00	61.50	3	465	0.65%
2022/04/18	0	0.00	1	62.00	61.80	-1	482	-0.21%
2022/04/15	0	0.00	1	62.80	62.50	-1	495	-0.20%
2022/04/14	1	64.00	16	63.69	64.10	-15	538	-2.79%
2022/04/11	1	65.20	0	0.00	64.70	1	663	0.15%
2022/04/01	1	67.40	0	0.00	66.50	1	746	0.13%
2022/03/31	1	68.00	0	0.00	68.10	1	756	0.13%
2022/03/30	0	0.00	1	66.80	66.60	-1	782	-0.13%
2022/03/28	0	0.00	3	66.00	66.30	-3	998	-0.30%
2022/03/24	0	0.00	5	65.00	65.80	-5	1,554	-0.32%
2022/03/18	8	63.19	0	63.40	65.00	8	1,791	0.45%
2022/03/17	2	63.10	1	63.00	63.30	1	1,803	0.06%
2022/03/15	0	0.00	0.6	60.50	60.40	-0.6	1,818	-0.03%
2022/03/08	0	0.00	2	60.90	60.90	-2	1,867	-0.11%
2022/03/03	1	66.70	1	67.80	67.00	0	1,929	0.00%
2022/03/01	0	0.00	1	66.50	67.10	-1	2,006	-0.05%
2022/02/25	1	65.00	1	65.80	65.40	0	2,041	0.00%
2022/02/24	2	65.45	0	0.00	64.10	2	2,121	0.09%
2022/02/23	0	0.00	1	67.50	67.60	-1	2,461	-0.04%
2022/02/22	1.1	66.85	0	0.00	67.00	1.1	2,590	0.04%
2022/02/18	1	69.40	0	0.00	69.40	1	2,728	0.04%
2022/02/17	0.1	69.60	0	0.00	69.20	0.1	2,756	0.00%
2022/02/16	0	0.00	0	76.00	70.10	0	2,841	0.00%
2022/02/15	0	0.00	0	70.00	69.10	0	2,877	0.00%
2022/02/14	0	0.00	1	68.60	68.70	-1	2,881	-0.03%
2022/02/10	1	71.30	0	0.00	71.20	1	2,895	0.03%
2022/01/26	1	68.80	0	0.00	68.50	1	2,902	0.03%
2022/01/25	0.1	69.00	0.1	69.00	68.50	0	2,914	0.00%
2022/01/24	1	68.10	0	0.00	69.30	1	2,927	0.03%
2022/01/21	1.1	70.40	0	0.00	70.20	1.1	2,940	0.04%
2022/01/18	3	71.80	0	0.00	71.10	3	3,121	0.10%
2022/01/14	5.5	71.16	1	70.80	70.60	4.5	3,109	0.14%
2022/01/12	6	75.15	11.1	75.38	75.50	-5.1	3,062	-0.17%
2022/01/11	4	76.60	1.1	78.42	76.10	2.9	3,057	0.09%
2022/01/10	1	77.10	0	0.00	77.20	1	3,042	0.03%
2022/01/07	1.2	77.83	0	0.00	76.30	1.2	3,035	0.04%
2022/01/06	1	81.50	0	0.00	80.30	1	2,997	0.03%
2022/01/05	3.1	80.93	14	81.29	80.40	-10.9	2,986	-0.37%
2022/01/04	4.1	83.67	6	83.42	83.40	-2	2,959	-0.07%
2022/01/03	12	81.75	4	82.05	81.90	8	2,898	0.28%
2021/12/30	0	0.00	1	81.70	79.80	-1	2,878	-0.03%
2021/12/29	2	80.80	12	80.67	80.50	-10	2,869	-0.35%
2021/12/28	5	82.54	4	81.60	81.60	1	2,873	0.03%
2021/12/27	1	81.10	1	80.30	80.20	0	2,847	0.00%
2021/12/24	7	80.59	3	82.40	80.10	4	2,843	0.14%
2021/12/23	3	82.07	1	81.90	82.00	2	2,814	0.07%
2021/12/22	22	85.08	26	85.24	83.30	-4	2,754	-0.15%
2021/12/21	29.1	86.99	36	87.09	84.30	-6.9	2,603	-0.27%
2021/12/20	4.1	82.70	7	82.10	83.00	-3	2,181	-0.14%
2021/12/17	19	81.31	16.1	81.58	80.20	3	2,042	0.14%
2021/12/16	0.1	76.72	1	76.80	77.00	-1	1,833	-0.05%
2021/12/15	2	73.95	0	0.00	74.00	2	1,816	0.11%
2021/12/13	3	77.37	4	76.53	76.70	-1	1,814	-0.06%
2021/12/10	1	74.60	3.1	75.62	75.20	-2.1	1,816	-0.11%
2021/12/09	2.1	74.04	0	0.00	75.00	2.1	1,815	0.11%
2021/12/08	3	73.63	1	73.30	73.60	2	1,805	0.11%
2021/12/07	0	0.00	1.1	73.26	73.00	-1.1	1,807	-0.06%
2021/12/06	1	72.40	0	0.00	72.30	1	1,806	0.06%
2021/12/03	0.1	72.00	0.1	72.30	72.00	-0.1	1,837	0.00%
2021/12/02	0.1	71.10	0	0.00	71.20	0.1	1,868	0.01%
2021/12/01	0	0.00	2	73.30	73.60	-2	1,934	-0.10%
2021/11/30	0	74.10	0	0.00	74.00	0	1,961	0.00%
2021/11/26	10	74.30	20.1	75.69	75.20	-10.1	2,075	-0.49%
2021/11/25	1	79.50	12	81.96	78.10	-11	2,059	-0.53%
2021/11/24	3	76.97	1	76.10	77.10	2	2,014	0.10%
2021/11/23	10.1	80.30	5	80.60	78.20	5.1	2,006	0.25%
2021/11/22	25.1	84.33	24	84.80	84.20	1.1	2,026	0.05%
2021/11/19	2	80.25	11	82.86	83.20	-9	1,701	-0.53%
2021/11/18	5	76.86	5	77.28	75.70	0	1,580	0.00%
2021/11/17	1	72.00	3.1	75.22	75.10	-2.1	1,493	-0.14%
2021/11/16	3	74.00	8	73.31	72.40	-5	1,454	-0.34%
2021/11/15	2.1	73.45	5.2	74.73	74.80	-3.1	1,437	-0.21%
2021/11/12	3.1	70.72	10.2	71.60	70.00	-7.1	1,377	-0.51%
2021/11/10	0	0.00	2	70.05	70.50	-2	1,367	-0.15%
2021/11/08	1.1	67.78	0	0.00	67.70	1.1	1,382	0.08%
2021/11/05	0	0.00	5	67.90	68.00	-5	1,402	-0.36%
2021/11/04	1	69.80	0	0.00	68.60	1	1,422	0.07%
2021/11/03	13	69.48	5	69.00	69.80	8	1,435	0.56%
2021/11/02	2	69.35	1	71.50	68.50	1	1,443	0.07%
2021/11/01	3	71.97	1	71.30	70.80	2	1,437	0.14%
2021/10/29	2	70.75	2	72.35	72.20	0	1,435	0.00%
2021/10/28	2.1	72.58	4	71.95	71.10	-1.9	1,422	-0.13%
2021/10/27	36	73.43	24	74.55	73.40	12	1,402	0.86%
2021/10/26	0	0.00	4	70.90	71.90	-4	1,287	-0.31%
2021/10/25	0	0.00	4	65.18	65.40	-4	1,282	-0.31%
2021/10/22	0	0.00	6	63.50	63.10	-6	1,321	-0.45%
2021/10/21	1	64.90	1	64.80	63.80	0	1,341	0.00%
2021/10/18	0	0.00	1	61.80	60.80	-1	1,394	-0.07%
2021/10/08	12	64.84	2	62.80	63.10	10	1,574	0.64%
2021/10/07	1	62.60	4	62.75	62.60	-3	1,584	-0.19%
2021/10/06	0	0.00	3	63.93	60.90	-3	1,658	-0.18%
2021/10/05	2	62.80	3	61.07	63.80	-1	1,721	-0.06%
2021/10/04	1	64.80	3	62.47	60.10	-2	1,735	-0.12%
2021/09/30	2	66.85	0	0.00	67.10	2	1,791	0.11%
2021/09/29	1	66.80	1	67.10	66.80	0	1,826	0.00%
2021/09/27	0	0.00	3	70.40	70.00	-3	1,938	-0.15%
2021/09/24	3	69.73	2	69.90	70.00	1	2,005	0.05%
2021/09/23	2	68.60	2	68.90	69.10	0	2,076	0.00%
2021/09/22	2	68.10	2	68.90	68.50	0	2,201	0.00%
2021/09/17	1	70.20	0	69.60	70.10	1	2,431	0.04%
2021/09/16	1	70.40	3	69.53	69.60	-2	2,746	-0.07%
2021/09/15	4	68.90	1	69.50	68.80	3	2,903	0.10%
2021/09/13	0	0.00	10	72.00	72.60	-10	3,179	-0.31%
2021/09/10	1	72.50	2	72.50	73.50	-1	3,238	-0.03%
2021/09/08	12	74.16	0	0.00	73.00	12	3,424	0.35%
2021/09/07	3	77.67	2	77.20	77.50	1	3,493	0.03%
2021/09/06	5	77.34	11	79.56	77.50	-6	3,748	-0.16%
2021/09/03	7	76.44	15	76.60	75.40	-8	3,802	-0.21%
2021/09/02	21	77.80	12	78.98	74.00	9	3,806	0.24%
2021/09/01	0	0.00	4	78.25	78.30	-4	3,711	-0.11%
2021/08/31	2	70.65	0	0.00	71.20	2	3,731	0.05%
2021/08/30	2	71.90	3	70.27	70.20	-1	3,817	-0.03%
2021/08/27	8	71.68	2	71.85	71.10	6	3,925	0.15%
2021/08/26	27	76.43	24	75.45	73.20	3	4,031	0.07%
2021/08/25	0	0.00	1	71.60	74.90	-1	4,286	-0.02%
2021/08/24	1	71.20	3	69.17	68.10	-2	4,377	-0.05%
2021/08/23	2	69.85	2	70.00	70.40	0	4,468	0.00%
2021/08/20	1	68.20	0	0.00	68.80	1	4,618	0.02%
2021/08/19	1	69.90	0	0.00	67.10	1	4,961	0.02%
2021/08/18	0	0.00	4	68.33	69.90	-4	5,235	-0.08%
2021/08/17	1	68.80	6	68.43	66.10	-5	5,314	-0.09%
2021/08/16	5	67.06	3	68.80	68.70	2	5,363	0.04%
2021/08/13	2	72.90	0	0.00	70.00	2	5,379	0.04%
2021/08/12	1	73.80	1	73.30	74.10	0	5,416	0.00%
2021/08/11	2	70.50	1.3	71.62	70.50	0.8	5,579	0.01%
2021/08/10	5	73.72	5	71.54	74.50	0	5,702	0.00%
2021/08/09	0	0.00	1	76.40	73.60	-1	5,702	-0.02%
2021/08/06	3	76.97	1	78.20	76.20	2	5,717	0.03%
2021/08/05	1.3	79.43	0	0.00	77.80	1.3	5,719	0.02%
2021/08/04	1	80.90	2	79.30	78.50	-1	5,734	-0.02%
2021/08/03	1	80.40	3	80.13	79.90	-2	5,735	-0.03%
2021/08/02	0	0.00	1	77.80	79.80	-1	5,735	-0.02%
2021/07/30	3	78.90	0	0.00	78.10	3	5,729	0.05%
2021/07/29	0	0.00	1	80.50	79.60	-1	5,723	-0.02%
2021/07/28	2	74.50	1	77.00	80.50	1	5,719	0.02%
2021/07/27	8	81.01	1	79.70	79.30	7	5,699	0.12%
2021/07/26	3	83.07	4	82.58	82.30	-1	5,799	-0.02%
2021/07/23	4	82.53	4	82.95	83.20	0	5,893	0.00%
2021/07/22	3	82.27	0	0.00	81.40	3	5,994	0.05%
2021/07/21	6	84.97	36	82.71	81.50	-30	6,052	-0.50%
2021/07/20	9	86.84	23.1	87.34	84.00	-14.1	6,097	-0.23%
2021/07/19	7	91.23	3	91.17	90.60	4	6,155	0.06%
2021/07/16	2	91.75	4	91.95	91.10	-2	6,256	-0.03%
2021/07/15	5	91.72	2	91.80	91.90	3	6,405	0.05%
2021/07/14	2	92.04	0	0.00	91.50	2	6,404	0.03%
2021/07/13	6	94.05	9	96.13	92.40	-3	6,404	-0.05%
2021/07/12	5	95.20	3	94.67	95.40	2	6,359	0.03%
2021/07/09	3	92.43	3.1	92.22	92.00	-0.1	6,365	0.00%
2021/07/08	7	94.99	5	94.32	93.10	2	6,355	0.03%
2021/07/07	8.7	92.61	4	92.45	93.00	4.7	6,321	0.07%
2021/07/06	7	92.94	5	94.33	92.20	2	6,328	0.03%
2021/07/05	12.1	93.63	2	94.40	93.00	10.1	6,345	0.16%
2021/07/02	16	91.31	12	92.05	92.50	4	6,323	0.06%
2021/07/01	13	94.44	2	95.80	91.60	11	6,292	0.17%
2021/06/30	7.1	97.04	8	97.11	95.50	-0.9	6,798	-0.01%
2021/06/29	29	101.01	28	102.06	98.00	1	7,095	0.01%
2021/06/28	87.1	102.72	32.1	103.84	103.00	55	7,010	0.78%
2021/06/25	43	100.15	60	102.36	99.60	-17	6,827	-0.25%
2021/06/24	27	97.51	27	97.31	97.70	0	6,553	0.00%
2021/06/23	21	97.83	48	97.62	98.60	-27	6,422	-0.42%
2021/06/22	38	95.98	15	92.58	93.00	23	6,254	0.37%
2021/06/21	16	93.06	5	94.16	92.50	11	6,197	0.18%
2021/06/18	8	97.65	24	95.38	95.90	-16	6,174	-0.26%
2021/06/17	15	93.13	9	93.04	93.50	6	6,070	0.10%
2021/06/16	24	93.15	8	93.53	91.70	16	6,054	0.26%
2021/06/15	74	100.57	34.1	99.51	94.70	39.9	6,003	0.66%
2021/06/11	18	93.74	28	95.96	97.90	-10	5,756	-0.17%
2021/06/10	11	88.74	10	88.27	89.00	1	5,899	0.02%
2021/06/09	2	91.80	0	0.00	88.60	2	6,033	0.03%
2021/06/08	1	90.50	11	90.50	90.00	-10	6,106	-0.16%
2021/06/07	17	91.68	11	93.53	91.00	6	6,514	0.09%
2021/06/04	16	93.38	19	94.82	92.40	-3	6,436	-0.05%
2021/06/03	13	94.28	10	92.98	92.20	3	6,617	0.05%
2021/06/02	13	100.40	34	99.71	93.90	-21	6,489	-0.32%
2021/06/01	0	0.00	17	96.46	97.70	-17	6,152	-0.28%
2021/05/31	14	89.74	4	90.10	88.90	10	6,078	0.16%
2021/05/28	17	92.94	22	93.39	92.00	-5	5,981	-0.08%
2021/05/27	38	93.30	33	93.18	93.00	5	5,834	0.09%
2021/05/26	20	83.81	27	86.57	88.50	-7	5,502	-0.13%
2021/05/25	2	76.05	9	79.61	80.50	-7	5,222	-0.13%
2021/05/24	8	70.48	5	71.42	73.20	3	5,136	0.06%
2021/05/21	2	68.30	1	68.30	69.80	1	5,102	0.02%
2021/05/20	6	67.32	4	69.93	67.10	2	5,111	0.04%
2021/05/19	21	72.27	31	69.79	69.90	-10	5,074	-0.20%
2021/05/18	15	76.79	5	76.56	77.40	10	4,920	0.20%
2021/05/17	1	73.90	9	72.29	70.40	-8	4,782	-0.17%
2021/05/13	0	0.00	10	69.15	71.10	-10	4,794	-0.21%
2021/05/12	0	0.00	1	67.50	64.70	-1	4,903	-0.02%
2021/05/11	3	69.47	0	0.00	69.20	3	5,042	0.06%
2021/05/10	1	75.50	5	77.10	76.80	-4	5,061	-0.08%
2021/05/07	3	77.50	0	0.00	78.20	3	5,174	0.06%
2021/05/06	2	73.70	6	73.50	73.70	-4	5,255	-0.08%
2021/05/05	5	76.80	7	76.47	80.00	-2	5,263	-0.04%
2021/05/04	1	74.10	6	73.77	75.10	-5	5,277	-0.09%
2021/05/03	12	79.25	13	81.34	78.20	-1	5,255	-0.02%
2021/04/29	16	87.28	51.5	86.00	86.70	-35.5	5,135	-0.69%
2021/04/28	5	91.62	166	88.85	88.10	-161	5,035	-3.20%	大賣/鉅額交易
2021/04/27	1	97.00	4.1	98.79	96.80	-3.1	4,910	-0.06%
2021/04/26	12	94.51	19	95.33	96.10	-7	4,829	-0.14%
2021/04/23	17	97.03	22.3	97.03	94.00	-5.3	4,729	-0.11%
2021/04/22	121	104.24	51	104.02	104.00	70	4,603	1.52%	大買/
2021/04/21	120	124.26	21	123.38	115.50	99	4,484	2.21%	大買/
2021/04/20	0	0.00	2	121.00	128.00	-2	4,309	-0.05%
2021/04/19	0	0.00	3	125.00	124.00	-3	4,318	-0.07%
2021/04/16	1	118.50	2	118.00	120.00	-1	4,297	-0.02%
2021/04/15	7	99.91	6	106.10	109.50	1	4,271	0.02%
2021/04/14	5	115.70	0	0.00	109.50	5	4,203	0.12%
2021/04/13	2	125.50	2	129.83	121.50	0	4,197	0.00%
2021/04/12	4	123.75	6	122.67	124.00	-2	4,189	-0.05%
2021/04/09	3	126.67	2	133.00	124.50	1	4,163	0.02%
2021/04/08	0	0.00	1	132.00	138.00	-1	4,122	-0.02%
2021/04/07	2	136.00	9	138.00	132.00	-7	4,109	-0.17%
2021/04/06	133	127.00	103	126.17	132.00	30	4,075	0.74%	大買/大賣/
2021/04/01	39	118.31	43.3	117.70	120.00	-4.3	3,508	-0.12%
2021/03/31	0	0.00	6	109.50	109.50	-6	3,145	-0.19%
2021/03/30	0	0.00	7.8	99.70	99.70	-7.8	3,104	-0.25%
2021/03/29	1	83.90	5	87.28	90.70	-4	3,051	-0.13%
2021/03/26	0	0.00	3	81.13	82.50	-3	3,005	-0.10%
2021/03/25	0	0.00	3	79.90	79.00	-3	2,971	-0.10%
2021/03/24	0	0.00	2	77.80	80.00	-2	2,935	-0.07%
2021/03/23	2	74.60	19	75.58	77.00	-17	2,899	-0.59%
2021/03/22	0	0.00	2	79.20	79.30	-2	2,854	-0.07%
2021/03/19	5	79.44	14	80.88	81.60	-9	2,814	-0.32%
2021/03/18	0	0.00	7.4	76.00	76.90	-7.4	2,768	-0.27%
2021/03/17	0	0.00	11	74.98	73.00	-11	2,717	-0.41%
2021/03/16	70	76.17	85	72.73	71.70	-15	2,671	-0.56%
2021/03/15	17.2	73.38	34	74.16	74.20	-16.9	2,397	-0.70%
2021/03/12	32	67.06	17.1	67.23	67.50	14.9	2,224	0.67%
2021/03/11	112.1	58.50	120.2	60.21	61.40	-8.1	2,102	-0.39%	大買/大賣/
2021/03/10	1	55.90	1	55.90	55.90	0	1,650	0.00%
2021/03/09	114	50.54	77.4	50.59	50.90	36.7	1,638	2.24%	大買/
2021/03/08	0	0.00	1	46.35	46.35	-1	1,348	-0.07%
2021/03/05	0	0.00	11	42.15	42.15	-11	1,358	-0.81%
2021/03/04	10	38.00	7	38.41	38.35	3	1,353	0.22%
2021/03/03	0	0.00	3	37.20	37.35	-3	1,352	-0.22%
2021/03/02	7	36.94	6	37.65	37.40	1	1,352	0.07%
2021/02/26	0	0.00	20	37.45	37.35	-20	1,350	-1.48%
2021/02/25	1	36.50	0	0.00	36.50	1	1,341	0.07%
2021/02/24	0	0.00	2	36.65	36.20	-2	1,336	-0.15%
2021/02/23	1	37.30	1	37.75	37.60	0	1,321	0.00%
2021/02/22	0	0.00	4	37.66	38.75	-4	1,301	-0.31%
2021/02/19	5	36.50	0	0.00	36.80	5	1,257	0.40%
2021/02/05	9	34.31	0	0.00	34.15	9	1,238	0.73%
2021/02/04	4	34.88	36	34.53	34.70	-32	1,222	-2.62%
2021/02/03	16	38.05	6	36.98	35.85	10	1,169	0.86%
2021/02/02	13	37.17	56	37.18	37.55	-43	1,040	-4.13%
2021/02/01	19	41.88	0	0.00	40.85	19	876	2.17%
2021/01/29	16	43.36	21	45.11	45.35	-5	841	-0.59%
2021/01/28	2	41.20	8	41.07	41.25	-6	719	-0.83%
2021/01/27	0	0.00	27	36.49	37.50	-27	629	-4.29%
2021/01/25	1	34.50	0	0.00	35.35	1	575	0.17%
2021/01/22	1	34.30	0	0.00	34.95	1	571	0.17%
2021/01/21	15	34.70	0	0.00	34.50	15	568	2.64%
2021/01/19	0	0.00	1	36.15	36.00	-1	551	-0.18%
2021/01/18	0	0.00	0.1	36.10	36.40	-0.1	542	-0.03%
2021/01/15	3	36.48	0	0.00	36.25	3	538	0.56%
2021/01/13	1	37.05	1	37.20	37.05	0	524	0.00%
2021/01/07	0	0.00	1	36.85	36.40	-1	473	-0.21%
2021/01/06	1	36.00	0	0.00	35.55	1	475	0.21%
2021/01/04	5	37.00	0	0.00	37.35	5	439	1.14%
2020/12/31	1	36.80	0	0.00	36.80	1	428	0.23%
2020/12/30	5	37.65	0	0.00	37.60	5	411	1.22%
2020/12/29	10	37.19	0	0.00	37.10	10	403	2.48%
2020/12/28	0	0.00	1	36.15	37.30	-1	396	-0.25%
2020/12/25	1	35.90	0	0.00	35.90	1	382	0.26%
2020/12/23	7	35.93	2	35.50	35.65	5	370	1.35%
2020/12/17	10	36.25	1	36.40	36.20	9	368	2.44%
2020/12/16	0	0.00	3	36.70	36.40	-3	364	-0.82%
2020/12/11	1	36.20	0.5	37.21	36.20	0.5	364	0.15%
2020/12/10	0	36.50	0.2	37.60	37.20	-0.2	361	-0.05%
2020/12/08	1	36.60	0	0.00	36.80	1	391	0.26%
2020/12/04	0	0.00	3	36.80	36.85	-3	390	-0.77%
2020/12/01	2	38.00	10	38.01	37.90	-8	371	-2.15%
2020/11/27	0.3	38.45	5	38.51	38.35	-4.7	359	-1.31%
2020/11/26	5	36.50	2	36.50	36.60	3	320	0.94%
2020/11/25	5	36.80	0	0.00	36.20	5	320	1.56%
2020/11/24	0	0.00	2	36.38	36.30	-2	314	-0.64%
2020/11/20	2	35.75	3	35.27	35.30	-1	298	-0.33%
2020/11/17	1	36.05	0	0.00	35.10	1	279	0.36%
2020/11/09	2	33.05	0	0.00	33.35	2	255	0.78%
2020/10/30	0	0.00	2	32.70	32.50	-2	280	-0.71%
2020/10/21	1	33.70	0	0.00	33.25	1	291	0.34%
2020/10/16	0	0.00	1	33.80	33.45	-1	296	-0.34%
2020/10/14	3	34.22	0	0.00	34.20	3	301	1.00%
2020/10/06	1	34.60	0	0.00	34.40	1	297	0.34%
2020/09/29	0	0.00	5	33.05	33.15	-5	327	-1.53%
2020/09/24	1	33.45	3	33.00	33.00	-2	391	-0.51%
2020/09/23	6	34.00	0	0.00	33.90	6	391	1.53%
2020/09/22	10	34.09	0	0.00	34.35	10	394	2.54%
2020/09/21	1	35.10	0	0.00	35.05	1	394	0.25%
2020/09/14	3	35.60	10	35.40	35.35	-7	397	-1.76%
2020/09/11	25	36.68	12	37.13	36.00	13	394	3.29%
2020/09/10	5	34.60	0	0.00	34.80	5	360	1.39%
2020/09/09	5	34.10	0	0.00	34.95	5	362	1.38%
2020/09/08	1	34.70	0	0.00	34.85	1	361	0.28%
2020/09/07	0	0.00	1	35.50	34.60	-1	364	-0.27%
2020/09/03	4	35.56	4	35.88	35.10	0	381	0.00%
2020/09/02	8	34.39	0	0.00	36.05	8	383	2.09%
2020/08/31	1	33.85	0	0.00	33.75	1	384	0.26%
2020/08/28	0	0.00	10	32.95	32.85	-10	381	-2.62%
2020/08/27	0	0.00	1	33.85	33.50	-1	382	-0.26%
2020/08/25	1	33.75	10	33.70	33.50	-9	391	-2.30%
2020/08/19	2	33.80	10	34.42	33.70	-8	476	-1.68%
2020/08/18	0	0.00	7	34.85	34.65	-7	473	-1.48%
2020/08/12	2	35.80	2	35.65	35.90	0	471	0.00%
2020/08/11	2	36.10	2	36.10	36.25	0	472	0.00%
2020/08/10	1	36.95	0	0.00	36.45	1	477	0.21%
2020/08/06	7	35.59	2	35.23	35.10	5	480	1.04%
2020/08/05	3	35.32	0	0.00	35.20	3	500	0.60%
2020/08/04	2	34.80	1	35.00	34.80	1	519	0.19%
2020/07/31	0.5	34.90	1	35.10	34.90	-0.5	556	-0.09%
2020/07/30	0.9	35.15	0	0.00	35.00	0.9	605	0.14%
2020/07/29	0.5	34.70	0	0.00	34.65	0.5	620	0.08%
2020/07/22	0.2	37.40	0	0.00	37.40	0.2	629	0.03%
2020/07/21	0.4	37.30	0	0.00	37.50	0.4	632	0.06%
2020/07/20	1.3	36.89	0	0.00	36.85	1.3	630	0.21%
2020/07/17	2	38.10	4	37.68	37.45	-2	631	-0.32%
2020/07/16	2	37.60	0	0.00	37.60	2	632	0.32%
2020/07/14	0	0.00	2	37.70	37.65	-2	636	-0.31%
2020/07/13	0.2	37.75	0	0.00	37.75	0.2	639	0.03%
2020/07/10	3.2	38.37	1	38.10	37.90	2.2	641	0.34%
2020/07/09	8.1	39.78	1.1	40.47	39.45	7	643	1.08%
2020/07/08	2.4	39.62	6	39.90	39.70	-3.6	637	-0.56%
2020/07/07	10.3	39.98	6	40.08	39.90	4.3	628	0.68%
2020/07/06	5	38.30	1	38.50	38.60	4	605	0.66%
2020/07/02	6	38.45	0	0.00	38.20	6	604	0.99%
2020/07/01	0	0.00	2	37.75	38.10	-2	603	-0.33%
2020/06/30	4.2	37.31	0	0.00	37.25	4.2	601	0.70%
2020/06/19	1	38.70	0	0.00	38.70	1	608	0.16%
2020/06/18	0	0.00	5	38.20	38.50	-5	607	-0.82%
2020/06/16	5	37.50	0	0.00	38.55	5	605	0.83%
2020/06/12	2	36.85	0	0.00	37.30	2	616	0.32%
2020/06/11	1	38.20	0	0.00	37.40	1	620	0.16%
2020/06/10	6	38.95	0	0.00	38.75	6	620	0.97%
2020/06/09	2	39.93	0	0.00	39.80	2	619	0.32%
2020/06/08	1	41.20	0	0.00	41.00	1	620	0.16%
2020/06/05	0	0.00	10	39.40	39.35	-10	607	-1.65%
2020/06/03	5	39.05	0	0.00	38.95	5	611	0.82%
2020/06/02	7.3	38.81	0	0.00	38.80	7.3	605	1.21%
2020/05/29	0	0.00	1	39.05	38.60	-1	605	-0.17%
2020/05/28	5	40.45	9	38.40	38.70	-4	601	-0.67%
2020/05/27	5	39.95	4	40.00	40.05	1	569	0.18%
2020/05/26	0.1	36.60	0	0.00	36.45	0.1	524	0.01%
2020/05/25	5	36.03	0	0.00	36.30	5	523	0.96%
2020/05/21	0.1	36.50	0	0.00	36.60	0.1	521	0.02%
2020/05/20	1.2	36.19	13	36.38	36.15	-11.8	523	-2.26%
2020/05/19	1	38.30	0	0.00	37.20	1	518	0.19%
2020/05/18	0	0.00	1	37.10	36.80	-1	516	-0.19%
2020/05/15	2	36.95	7	37.15	36.95	-5	515	-0.97%
2020/05/13	1	39.35	0	0.00	39.30	1	504	0.20%
2020/05/12	24	41.11	2	40.20	40.00	22	499	4.40%
2020/05/11	18	40.09	2	39.98	40.00	16	484	3.30%
2020/05/08	3.2	39.67	0	0.00	38.85	3.2	467	0.68%
2020/05/07	10	40.49	0.6	39.85	39.85	9.4	458	2.05%
2020/05/06	1	37.15	17	39.23	39.95	-16	429	-3.73%
2020/05/05	16	34.79	4	34.75	36.35	12	384	3.12%
2020/05/04	1	33.40	0	0.00	33.50	1	372	0.27%
2020/04/30	1	33.90	0	0.00	34.20	1	375	0.27%
2020/04/28	0	0.00	1	33.90	34.00	-1	380	-0.26%
2020/04/24	2	33.18	0	0.00	33.00	2	375	0.53%
2020/04/21	0	0.00	20	31.98	31.50	-20	366	-5.45%
2020/04/14	2	33.45	6	33.96	33.30	-4	353	-1.13%
2020/04/13	5	32.50	0	0.00	32.20	5	347	1.44%
2020/04/10	7	31.91	1	32.95	32.55	6	344	1.74%
2020/04/09	20	32.55	9	33.42	33.45	11	334	3.28%
2020/04/08	0	0.00	1	30.65	30.65	-1	307	-0.32%
2020/04/07	1	27.25	0	0.00	27.90	1	300	0.33%
2020/03/27	2	27.00	2.1	26.78	26.05	-0.1	320	-0.03%
2020/03/24	20	23.84	22	24.18	24.10	-2	359	-0.56%
2020/03/20	2	22.80	1	22.55	23.00	1	355	0.28%
2020/03/19	3	20.95	0	0.00	20.95	3	349	0.86%
2020/03/17	0	0.00	5	22.44	22.35	-5	336	-1.49%
2020/03/16	0	0.00	30	24.91	24.75	-30	328	-9.13%
2020/03/13	3	27.15	2	27.20	27.50	1	318	0.31%
2020/03/12	7	30.89	45	30.97	30.15	-38	308	-12.31%
2020/03/11	5	34.30	0	0.00	33.50	5	299	1.67%
2020/03/10	0	0.00	12	33.00	33.70	-12	300	-3.99%
2020/03/09	0	0.00	15	34.62	34.50	-15	295	-5.08%
2020/03/04	8	35.19	10	34.80	34.95	-2	292	-0.68%
2020/03/02	6	36.44	0	0.00	36.65	6	283	2.12%
2020/02/27	7	37.94	0	0.00	37.60	7	279	2.51%
2020/02/25	0	0.00	1	38.30	38.50	-1	277	-0.36%
2020/02/20	0	0.00	10	40.97	40.70	-10	269	-3.71%
2020/02/18	0	0.00	1	41.05	41.30	-1	271	-0.37%
2020/02/17	0	0.00	2	40.70	41.20	-2	273	-0.73%
2020/02/14	0	0.00	1	41.90	41.35	-1	272	-0.37%
2020/02/11	1	38.50	0	0.00	40.10	1	259	0.39%
2020/02/06	1	39.60	0	0.00	39.90	1	261	0.38%
2020/02/05	2	38.80	0	0.00	38.75	2	261	0.76%
2020/02/04	2	38.60	0	0.00	38.65	2	260	0.77%
2020/02/03	0	0.00	11	37.91	37.65	-11	261	-4.21%
2020/01/30	4	41.10	1	42.25	41.10	3	313	0.96%
2020/01/20	1	46.00	0	0.00	45.65	1	315	0.32%
2020/01/17	7	46.10	0	0.00	45.90	7	317	2.20%
2020/01/16	0	0.00	3	45.90	45.85	-3	327	-0.91%
2020/01/09	0	0.00	1	45.35	45.45	-1	341	-0.29%
2020/01/08	7	45.51	1	45.60	45.30	6	341	1.75%
2020/01/07	0	0.00	1	45.25	46.20	-1	340	-0.29%
2020/01/03	2	48.05	0	0.00	47.60	2	338	0.59%
2020/01/02	0	0.00	0.2	48.75	48.40	-0.2	342	-0.05%
2019/12/31	0	0.00	3	48.57	48.50	-3	344	-0.87%
2019/12/30	0	0.00	2	48.75	48.75	-2	345	-0.58%
2019/12/27	11	48.60	5	48.20	47.90	6	345	1.74%
2019/12/26	1	49.50	2	49.50	48.20	-1	354	-0.28%
2019/12/24	11	48.72	6	48.02	47.90	5	344	1.45%
2019/12/23	12	49.51	0	0.00	48.55	12	340	3.52%
2019/12/20	1	46.40	16	47.77	48.30	-15	304	-4.93%
2019/12/18	0	0.00	8	46.40	46.80	-8	292	-2.73%
2019/12/16	2	45.50	0	0.00	45.50	2	290	0.69%
2019/12/13	5	46.75	2	46.03	45.20	3	292	1.03%
2019/12/12	4	46.50	1	47.30	46.30	3	291	1.03%
2019/12/06	1	45.45	0	0.00	45.45	1	305	0.33%
2019/12/05	6	45.71	0	0.00	45.65	6	310	1.93%
2019/11/28	1	46.20	0	0.00	46.10	1	355	0.28%
2019/11/27	0	0.00	20	46.59	46.10	-20	367	-5.45%
2019/11/26	2	46.50	0	0.00	46.50	2	366	0.55%
2019/11/25	1	46.75	0	0.00	46.50	1	366	0.27%
2019/11/21	1	46.85	0	0.00	46.95	1	369	0.27%
2019/11/12	2	47.15	1	46.80	47.20	1	382	0.26%
2019/11/11	1	47.00	0	0.00	46.80	1	386	0.26%
2019/11/08	2	47.50	0	0.00	47.50	2	386	0.52%
2019/11/07	2	47.80	0	0.00	47.50	2	390	0.51%
2019/11/06	1	48.20	0	0.00	47.80	1	392	0.25%
2019/11/05	2	48.70	0	0.00	48.60	2	389	0.51%
2019/10/30	0	0.00	6	51.25	51.20	-6	387	-1.55%
2019/10/29	7	52.13	3	52.43	51.70	4	382	1.05%
2019/10/28	0	0.00	6	48.28	50.00	-6	333	-1.80%
2019/10/25	5	48.82	7	48.80	48.60	-2	329	-0.61%
2019/10/24	3	48.30	3	49.05	49.00	0	331	0.00%
2019/10/23	3	48.05	1	48.00	47.70	2	325	0.61%
2019/10/16	2	46.85	0	46.85	46.80	2	346	0.57%
2019/10/09	1	46.85	0	0.00	46.70	1	365	0.27%
2019/10/08	2	47.00	0	0.00	47.10	2	373	0.54%
2019/10/07	7	48.41	0	0.00	48.05	7	392	1.78%
2019/10/04	0	0.00	4	48.35	48.25	-4	414	-0.96%
2019/10/03	4	48.80	0	0.00	49.20	4	421	0.95%
2019/10/02	1	47.00	4	47.50	48.80	-3	438	-0.68%
2019/10/01	0	0.00	7	49.55	49.50	-7	429	-1.63%
2019/09/24	0	0.00	1	50.20	50.30	-1	470	-0.21%
2019/09/23	0	0.00	3	50.60	50.40	-3	475	-0.63%
2019/09/12	6	52.80	6	52.33	53.00	0	533	0.00%
2019/09/11	0	0.00	4	51.80	51.70	-4	540	-0.74%
2019/09/09	4	51.60	0	0.00	52.20	4	544	0.73%
2019/09/06	0	0.00	1	51.60	51.30	-1	554	-0.18%
2019/09/05	0	0.00	4	53.08	52.00	-4	593	-0.67%
2019/09/03	6	53.67	2	53.80	52.90	4	609	0.66%
2019/09/02	4	53.43	1	53.40	54.00	3	598	0.50%
2019/08/30	0	0.00	1	50.10	51.00	-1	573	-0.17%
2019/08/23	0	0.00	10	49.54	49.35	-10	566	-1.76%
2019/08/22	0	0.00	3	50.50	50.00	-3	565	-0.53%
2019/08/19	4	49.18	0	0.00	49.45	4	574	0.70%
2019/08/15	3	48.55	0	0.00	48.50	3	576	0.52%
2019/08/14	10	50.40	0	0.00	49.80	10	575	1.74%
2019/08/12	1	49.60	0	0.00	49.60	1	578	0.17%
2019/07/23	1	54.80	0	0.00	54.00	1	626	0.16%
2019/07/19	0	0.00	2	55.40	55.30	-2	634	-0.32%
2019/07/18	1	54.30	14	54.00	54.00	-13	631	-2.06%
2019/07/17	1	57.20	1	57.50	56.80	0	624	0.00%
2019/07/16	0	0.00	1	57.30	57.00	-1	616	-0.16%
2019/07/12	0	0.00	1	57.60	57.00	-1	618	-0.16%
2019/07/11	2	58.90	0	0.00	57.30	2	614	0.33%
2019/07/10	1	58.00	0	0.00	57.90	1	601	0.17%
2019/07/09	0	0.00	7	56.16	56.70	-7	583	-1.20%
2019/07/08	4	55.95	4	56.50	56.00	0	585	0.00%
2019/07/04	2	55.20	5	55.52	55.20	-3	588	-0.51%
2019/07/03	1	55.00	1	54.10	53.80	0	578	0.00%
2019/07/02	1	54.00	4	54.33	54.00	-3	592	-0.51%
2019/07/01	2	54.90	6	54.75	54.30	-4	592	-0.68%
2019/06/28	0	0.00	1	53.60	53.60	-1	587	-0.17%
2019/06/27	5	54.04	6	53.82	53.60	-1	609	-0.16%
2019/06/26	1	52.30	3	51.10	52.40	-2	598	-0.33%
2019/06/25	3	51.50	1	51.30	51.10	2	610	0.33%
2019/06/24	1	53.30	0	0.00	52.60	1	620	0.16%
2019/06/21	12	54.68	9	53.64	53.20	3	637	0.47%
2019/06/19	11	51.90	6	52.13	51.60	5	677	0.74%
2019/06/18	1	50.90	0	0.00	50.50	1	735	0.14%
2019/06/17	0	0.00	3	50.80	50.60	-3	773	-0.39%
2019/06/14	5	50.78	1	51.20	50.80	4	805	0.50%
2019/06/13	3	50.73	2	51.30	51.10	1	827	0.12%
2019/06/11	2	48.60	1	48.50	48.10	1	898	0.11%
2019/06/04	0	0.00	2	45.75	45.60	-2	1,067	-0.19%
2019/06/03	0	0.00	2	45.35	45.30	-2	1,107	-0.18%
2019/05/30	2	45.30	0	0.00	45.25	2	1,243	0.16%
2019/05/28	3	45.57	0	0.00	45.50	3	1,492	0.20%
2019/05/27	0	0.00	2	46.55	45.45	-2	1,519	-0.13%
2019/05/24	1	45.60	0	0.00	45.80	1	1,619	0.06%
2019/05/23	1	46.55	1	46.00	45.80	0	1,682	0.00%
2019/05/21	10	46.45	10	47.10	47.65	0	1,804	0.00%
2019/05/20	3	46.63	0	0.00	46.95	3	1,819	0.16%
2019/05/17	4	47.10	0	0.00	46.65	4	1,827	0.22%
2019/05/15	2	49.00	0	0.00	48.90	2	1,866	0.11%
2019/05/14	0	0.00	2	46.30	48.80	-2	1,871	-0.11%
2019/05/13	1	49.05	4	49.30	48.65	-3	1,869	-0.16%
2019/05/10	4	51.28	0	0.00	50.50	4	1,870	0.21%
2019/05/09	1	52.20	2	52.20	51.50	-1	1,871	-0.05%
2019/05/07	1	54.20	1	53.60	53.30	0	1,876	0.00%
2019/05/06	2	54.20	2	54.00	54.00	0	1,920	0.00%
2019/05/03	2	53.00	2	54.05	54.00	0	1,910	0.00%
2019/05/02	0	0.00	5	52.00	52.30	-5	1,890	-0.26%
2019/04/29	2	50.70	1	50.80	50.30	1	1,887	0.05%
2019/04/26	1	52.00	0	0.00	52.00	1	1,899	0.05%
2019/04/24	2	53.05	4	52.20	51.80	-2	1,890	-0.11%
2019/04/22	5	54.30	0	0.00	54.10	5	1,882	0.27%
2019/04/18	0	0.00	1	54.70	53.80	-1	1,908	-0.05%
2019/04/17	2	54.75	0	0.00	54.50	2	1,906	0.10%
2019/04/15	3	55.30	0	0.00	55.10	3	1,898	0.16%
2019/04/12	2	55.40	3	56.30	55.30	-1	1,898	-0.05%
2019/04/11	3	57.67	4	56.95	56.80	-1	1,891	-0.05%
2019/04/08	1	58.30	0	0.00	58.00	1	1,856	0.05%
2019/04/03	0	0.00	1	57.30	57.40	-1	1,838	-0.05%
2019/04/02	2	57.60	1	58.20	57.50	1	1,834	0.05%
2019/04/01	3	58.90	3	58.20	57.80	0	1,825	0.00%
2019/03/28	1	56.90	1	57.00	56.70	0	1,803	0.00%
2019/03/27	0	0.00	2	58.30	58.00	-2	1,794	-0.11%
2019/03/26	3	58.60	1	58.90	58.50	2	1,789	0.11%
2019/03/25	6	57.70	0	0.00	58.10	6	1,769	0.34%
2019/03/22	0	0.00	9	60.11	59.60	-9	1,743	-0.52%
2019/03/21	3	61.53	2	61.50	60.80	1	1,700	0.06%
2019/03/20	1	61.30	2	61.35	59.50	-1	1,638	-0.06%
2019/03/19	3	60.87	6	60.00	59.50	-3	1,604	-0.19%
2019/03/15	4	61.40	4	60.70	59.10	0	1,556	0.00%
2019/03/14	4	60.80	22	61.01	61.00	-18	1,511	-1.19%
2019/03/13	16	60.28	13	60.55	60.30	3	1,464	0.20%
2019/03/12	10	60.49	13	59.82	58.90	-3	1,401	-0.21%
2019/03/11	5	58.02	4	58.40	58.40	1	1,332	0.08%
2019/03/08	5	57.10	1	56.80	58.20	4	1,353	0.30%
2019/03/07	10	57.80	4	58.28	57.80	6	1,341	0.45%
2019/03/06	2	60.80	4	60.65	60.60	-2	1,332	-0.15%
2019/03/05	15	61.57	3	61.43	60.00	12	1,297	0.92%
2019/03/04	7	59.73	8	60.58	61.10	-1	1,215	-0.08%
2019/02/27	7	57.69	9	58.40	58.10	-2	1,098	-0.18%
2019/02/26	2	55.40	3	55.07	55.30	-1	999	-0.10%
2019/02/25	5	54.86	8.1	55.84	55.40	-3.1	1,055	-0.30%
2019/02/22	3	54.23	0	0.00	54.20	3	954	0.31%
2019/02/21	13	54.11	32	54.97	55.40	-19	890	-2.13%
2019/02/20	6	51.83	2	51.00	50.40	4	783	0.51%
2019/02/19	10	51.00	0	0.00	51.00	10	780	1.28%
2019/02/15	3	51.47	3.1	51.60	50.00	-0.1	772	-0.01%
2019/02/13	10	49.05	13	48.95	48.70	-3	776	-0.39%
2019/02/12	1	48.10	0	0.00	48.50	1	786	0.13%
2019/02/11	1	47.40	0	0.00	47.45	1	831	0.12%
2019/01/28	0	0.00	1	47.25	47.20	-1	950	-0.11%
2019/01/25	1	48.00	18	47.80	47.40	-17	1,003	-1.69%
2019/01/18	1	45.45	6	46.55	45.50	-5	1,283	-0.39%
2019/01/17	0	0.00	1	45.30	44.90	-1	1,350	-0.07%
2019/01/15	1	45.50	1	45.80	45.35	0	1,581	0.00%
2019/01/11	12	46.51	15	46.90	45.65	-3	1,767	-0.17%
2019/01/10	17	45.82	2	46.00	45.45	15	1,779	0.84%
2019/01/09	1	45.65	1	45.30	44.85	0	1,795	0.00%
2019/01/04	5	42.00	0	0.00	42.10	5	1,847	0.27%
2019/01/03	3	43.75	0	0.00	43.85	3	1,860	0.16%
2018/12/21	3	42.93	2	43.30	45.40	1	2,022	0.05%
2018/12/20	4	44.16	0	0.00	43.90	4	2,015	0.20%
2018/12/11	2	45.30	39	45.79	45.55	-37	2,155	-1.72%
2018/12/10	0	0.00	1	46.00	45.90	-1	2,208	-0.05%
2018/12/07	3	47.15	0	0.00	47.50	3	2,260	0.13%
2018/12/06	0	0.00	1	47.50	46.70	-1	2,285	-0.04%
2018/12/05	1	48.65	0	0.00	49.35	1	2,280	0.04%
2018/12/04	1	50.80	0	0.00	50.00	1	2,298	0.04%
2018/12/03	0	0.00	3	51.40	51.30	-3	2,306	-0.13%
2018/11/30	1	49.80	0	0.00	49.80	1	2,280	0.04%
2018/11/29	3	50.42	1	49.45	48.60	2	2,279	0.09%
2018/11/28	1	48.30	0	0.00	48.20	1	2,263	0.04%
2018/11/27	1	47.65	2	47.50	48.20	-1	2,276	-0.04%
2018/11/23	0	0.00	21.1	46.74	46.50	-21.1	2,274	-0.93%
2018/11/22	3	51.37	2	49.90	47.70	1	2,262	0.04%
2018/11/21	2	48.10	0	0.00	48.05	2	2,196	0.09%
2018/11/13	20	46.00	3	48.20	48.20	17	2,255	0.75%
2018/11/12	2	48.00	6	48.75	47.70	-4	2,246	-0.18%
2018/11/08	15	52.00	3	51.90	50.20	12	2,252	0.53%
2018/11/07	0	0.00	0	51.20	51.40	0	2,216	0.00%
2018/11/06	6	52.07	4	49.93	49.00	2	2,202	0.09%
2018/11/05	1	50.10	2	49.76	50.30	-1	2,139	-0.05%
2018/11/02	7	51.83	4	49.98	49.80	3	2,133	0.14%
2018/11/01	7	50.82	23	50.79	50.60	-16	2,097	-0.76%
2018/10/31	18	49.16	5	49.40	48.75	13	2,062	0.63%
2018/10/30	3	46.02	1	46.65	47.20	2	2,028	0.10%
2018/10/29	13	48.70	12	47.30	47.00	1	1,996	0.05%
2018/10/26	5	52.24	2	52.55	50.20	3	1,944	0.15%
2018/10/25	11	52.54	8	52.18	52.20	3	1,875	0.16%
2018/10/24	8	54.03	14	54.19	54.40	-6	1,798	-0.33%
2018/10/23	15	52.54	4	52.08	51.00	11	1,671	0.66%
2018/10/22	5	50.74	13.1	51.78	53.20	-8.1	1,609	-0.50%
2018/10/19	7	47.48	4	47.45	48.40	3	1,519	0.20%
2018/10/17	5	46.30	19	47.52	47.00	-14	1,475	-0.95%
2018/10/16	1	43.40	0	0.00	43.70	1	1,510	0.07%
2018/10/12	2	41.50	4	41.79	41.95	-2	1,718	-0.12%
2018/10/11	14	39.65	43	39.65	39.65	-29	1,758	-1.65%
2018/10/09	0	0.00	20	44.83	44.05	-20	1,844	-1.08%
2018/10/08	10	45.83	5	46.25	47.00	5	1,896	0.26%
2018/10/05	18	47.25	41	46.71	46.10	-23	1,944	-1.18%
2018/10/04	6	49.50	2	49.70	49.85	4	1,935	0.21%
2018/10/03	1	49.80	0	0.00	49.80	1	1,932	0.05%
2018/09/28	6	52.62	4	53.15	52.00	2	2,009	0.10%
2018/09/21	1	49.85	0	0.00	50.50	1	2,046	0.05%
2018/09/20	14	49.19	4	49.05	49.30	10	2,051	0.49%
2018/09/19	2	49.70	0	0.00	49.70	2	2,041	0.10%
2018/09/18	0	0.00	1	50.30	50.10	-1	2,045	-0.05%
2018/09/17	7	53.39	4	53.55	53.50	3	2,028	0.15%
2018/09/14	5	51.23	4	51.35	54.40	1	2,021	0.05%
2018/09/13	12	50.20	0	0.00	49.50	12	1,980	0.61%
2018/09/12	11.5	55.24	4	54.15	55.00	7.5	1,975	0.38%
2018/09/11	4	58.10	0	0.00	58.60	4	2,022	0.20%
2018/09/10	3	58.20	3	57.80	58.00	0	2,044	0.00%
2018/09/07	14	60.36	5	61.24	60.00	9	2,076	0.43%
2018/09/06	16	62.21	0	0.00	62.20	16	2,140	0.75%
2018/09/05	11	62.24	1	62.10	61.90	10	2,265	0.44%
2018/09/03	8	61.86	0	0.00	61.60	8	2,501	0.32%
2018/08/31	19	61.63	0	0.00	61.50	19	2,702	0.70%
2018/08/30	0.3	60.90	0	0.00	61.70	0.3	2,752	0.01%
2018/08/28	15.6	61.74	0	0.00	61.60	15.6	3,033	0.51%
2018/08/27	1	62.10	0.1	61.80	61.80	0.9	3,199	0.03%
2018/08/24	2	60.50	1	60.50	60.40	1	3,490	0.03%
2018/08/22	0.4	59.50	0	0.00	59.70	0.4	3,589	0.01%
2018/08/21	0	0.00	1	58.30	59.50	-1	3,639	-0.03%
2018/08/20	2	57.00	0	0.00	56.80	2	3,714	0.05%
2018/08/17	10	59.70	1	58.20	58.00	9	3,844	0.23%
2018/08/16	1	58.30	2	58.30	59.70	-1	4,052	-0.02%
2018/08/15	11	58.94	1	59.50	58.50	10	4,175	0.24%
2018/08/14	1	61.00	2	61.45	61.00	-1	4,285	-0.02%
2018/08/13	3	63.00	1	62.90	61.00	2	4,343	0.05%
2018/08/09	2	64.70	2	64.75	64.70	0	4,351	0.00%
2018/08/07	31	65.70	0	0.00	64.90	31	4,357	0.71%
2018/07/31	1	62.30	0	0.00	62.70	1	4,331	0.02%
2018/07/30	2	62.80	0	0.00	62.10	2	4,337	0.05%
2018/07/27	0	0.00	22	61.87	62.40	-22	4,327	-0.51%
2018/07/25	2	62.20	0	0.00	62.50	2	4,322	0.05%
2018/07/24	1	64.00	4	63.28	62.80	-3	4,314	-0.07%
2018/07/23	37	62.18	3	62.40	61.50	34	4,295	0.79%
2018/07/20	22	68.99	22	70.14	67.70	0	4,261	0.00%
2018/07/19	35	70.65	43	70.48	69.00	-8	4,202	-0.19%
2018/07/18	18	68.49	2	69.05	68.50	16	4,079	0.39%
2018/07/17	0	0.00	19	68.19	69.80	-19	4,039	-0.47%
2018/07/16	5	67.36	11	67.59	66.00	-6	3,981	-0.15%
2018/07/13	1	66.50	12	65.31	65.10	-11	3,933	-0.28%
2018/07/11	1	62.60	0	0.00	62.20	1	3,943	0.03%
2018/07/10	17	61.96	5	62.00	61.90	12	3,983	0.30%
2018/07/09	0	0.00	1	61.20	63.80	-1	4,022	-0.02%
2018/07/06	2	59.75	5	60.00	61.90	-3	4,134	-0.07%
2018/07/05	2	62.45	5	63.28	61.30	-3	4,252	-0.07%
2018/07/04	2	63.50	2	62.75	62.50	0	4,277	0.00%
2018/07/03	11	64.94	0	0.00	62.90	11	4,267	0.26%
2018/07/02	10	64.10	10	63.50	63.50	0	4,242	0.00%
2018/06/29	0	0.00	1	63.00	64.90	-1	4,237	-0.02%
2018/06/27	0	0.00	1	63.90	62.10	-1	4,249	-0.02%
2018/06/26	1	63.30	0	0.00	63.30	1	4,336	0.02%
2018/06/25	0	0.00	2	62.90	63.00	-2	4,356	-0.05%
2018/06/22	0	0.00	4	62.68	62.00	-4	4,356	-0.09%
2018/06/21	22	64.54	2	64.10	64.20	20	4,375	0.46%
2018/06/20	2	63.90	2	63.20	65.00	0	4,364	0.00%
2018/06/19	32	62.49	19	62.30	62.00	13	4,365	0.30%
2018/06/15	24	66.97	16	65.23	64.50	8	4,446	0.18%
2018/06/14	24	67.60	0	0.00	66.90	24	4,427	0.54%
2018/06/13	7	67.40	7	67.84	67.30	0	4,376	0.00%
2018/06/12	14	67.81	15	67.06	66.70	-1	4,381	-0.02%
2018/06/11	14	65.31	5	64.50	65.20	9	4,362	0.21%
2018/06/08	6	65.70	9	65.31	64.00	-3	4,285	-0.07%
2018/06/07	2	62.10	3	62.40	62.50	-1	4,133	-0.02%
2018/06/06	3	62.60	1	65.50	63.50	2	4,133	0.05%
2018/06/05	13	64.18	28	64.41	63.00	-15	4,151	-0.36%
2018/06/04	54	64.27	56	64.25	61.50	-2	3,975	-0.05%
2018/06/01	104	60.14	102	61.15	62.00	2	3,807	0.05%	大買/大賣/
2018/05/31	0	0.00	3	56.47	57.20	-3	3,509	-0.09%
2018/05/30	2	52.00	1	51.60	52.00	1	3,428	0.03%
2018/05/29	9	54.34	2	54.90	52.90	7	3,403	0.21%
2018/05/28	26	56.22	12	55.29	55.00	14	3,356	0.42%
2018/05/25	13	56.78	15	55.66	55.60	-2	3,325	-0.06%
2018/05/24	7	54.33	40	55.05	56.80	-33	3,194	-1.03%
2018/05/23	5	52.90	15	53.16	51.70	-10	3,019	-0.33%
2018/05/22	6	51.38	8	51.59	51.50	-2	2,936	-0.07%
2018/05/21	3	48.42	6	47.88	49.50	-3	2,818	-0.11%
2018/05/18	0	0.00	2	45.50	45.00	-2	2,778	-0.07%
2018/05/17	4	46.13	1	46.10	45.60	3	2,805	0.11%
2018/05/16	5	44.93	0	0.00	44.75	5	2,801	0.18%
2018/05/14	5	44.59	0	0.00	44.60	5	2,821	0.18%
2018/05/11	1	45.90	2	45.38	44.00	-1	2,817	-0.04%
2018/05/09	1	46.00	0	0.00	45.50	1	2,802	0.04%
2018/05/08	0	0.00	1	46.60	46.80	-1	2,801	-0.04%
2018/05/07	0	0.00	1	47.35	47.00	-1	2,818	-0.04%
2018/05/03	1	46.00	0	0.00	46.05	1	2,884	0.03%
2018/05/02	25	47.66	1	47.50	47.55	24	2,940	0.82%
2018/04/30	2	47.23	2	46.90	47.55	0	3,008	0.00%
2018/04/27	0	0.00	1	45.55	46.25	-1	3,036	-0.03%
2018/04/26	2	47.40	4	44.20	45.00	-2	3,143	-0.06%
2018/04/25	4	46.80	0	0.00	48.00	4	3,129	0.13%
2018/04/24	5	46.60	0	0.00	46.45	5	3,158	0.16%
2018/04/20	0	0.00	4	51.23	49.60	-4	3,334	-0.12%
2018/04/19	1	49.40	1	48.05	48.55	0	3,320	0.00%
2018/04/18	12	48.14	5	49.00	48.60	7	3,312	0.21%
2018/04/17	10	50.61	8	51.61	49.30	2	3,276	0.06%
2018/04/16	12	51.63	7	52.17	50.60	5	3,232	0.15%
2018/04/13	1	51.60	23	51.83	50.50	-22	3,190	-0.69%
2018/04/12	11	50.99	1	50.20	51.30	10	3,138	0.32%
2018/04/11	7	47.27	26	48.54	49.25	-19	3,024	-0.63%
2018/04/09	8	43.31	0	0.00	43.35	8	2,844	0.28%
2018/04/03	0	0.00	7	43.57	43.75	-7	2,857	-0.24%
2018/04/02	12	44.56	0	0.00	44.20	12	2,862	0.42%
2018/03/31	10	44.65	0	0.00	45.05	10	2,879	0.35%
2018/03/30	17	43.89	8	44.83	44.25	9	2,881	0.31%
2018/03/29	3	45.13	4	45.33	44.85	-1	2,860	-0.03%
2018/03/28	5	43.74	5	43.22	43.30	0	2,782	0.00%
2018/03/27	15	42.90	0	0.00	42.70	15	2,765	0.54%
2018/03/26	15	42.64	1	42.95	42.40	14	2,768	0.51%
2018/03/23	0	0.00	27	41.64	42.00	-27	2,752	-0.98%
2018/03/22	16	45.83	15	43.17	42.85	1	2,771	0.04%
2018/03/21	8	44.69	9	44.80	44.95	-1	2,717	-0.04%
2018/03/20	6	43.05	6	42.40	42.20	0	2,620	0.00%
2018/03/19	1	43.95	0	0.00	43.85	1	2,637	0.04%
2018/03/16	10	44.67	14	44.90	44.60	-4	2,744	-0.15%
2018/03/15	17	43.32	5	44.10	44.40	12	2,770	0.43%
2018/03/14	0	0.00	2	40.00	40.40	-2	2,875	-0.07%
2018/03/13	5	39.92	5	40.50	40.75	0	2,946	0.00%
2018/03/12	4	39.86	9	39.28	38.95	-5	3,030	-0.17%
2018/03/09	20	38.92	18	38.79	39.60	2	3,019	0.07%
2018/03/08	1	35.55	1	36.05	36.75	0	2,952	0.00%
2018/03/07	3	35.20	1	34.85	35.00	2	2,955	0.07%
2018/03/05	10	37.20	0	0.00	36.30	10	2,996	0.33%
2018/02/27	11	38.62	0	0.00	37.85	11	3,066	0.36%
2018/02/26	3	37.53	0	0.00	37.50	3	3,040	0.10%
2018/02/23	6	38.65	2	39.13	38.70	4	3,110	0.13%
2018/02/22	8	37.46	6	38.85	38.75	2	3,305	0.06%
2018/02/21	10	35.45	1	35.70	36.25	9	3,407	0.26%
2018/02/12	10	36.00	10	34.85	34.85	0	3,426	0.00%
2018/02/09	14	35.28	1	35.15	35.25	13	3,450	0.38%
2018/02/06	16	32.28	17	33.87	32.80	-1	3,382	-0.03%
2018/02/05	3	34.65	0	0.00	35.65	3	3,376	0.09%
2018/02/02	1	37.45	0	0.00	37.10	1	3,402	0.03%
2018/01/31	2	37.50	0	0.00	37.50	2	3,532	0.06%
2018/01/29	9	39.01	6	39.13	38.40	3	3,575	0.08%
2018/01/26	1	38.30	1	38.80	38.85	0	3,548	0.00%
2018/01/25	3	38.75	0	0.00	38.00	3	3,534	0.08%
2018/01/24	4	37.85	12	38.34	38.60	-8	3,498	-0.23%
2018/01/23	7	37.20	2	36.80	36.80	5	3,491	0.14%
2018/01/22	27	34.05	6	39.71	38.45	21	3,593	0.58%
2018/01/19	1	37.25	0	0.00	37.05	1	3,531	0.03%
2018/01/18	5	36.90	4	37.00	36.90	1	3,530	0.03%
2018/01/17	26	37.88	28	37.61	37.50	-2	3,520	-0.06%
2018/01/16	24	37.65	127	37.65	37.30	-103	3,529	-2.92%	大賣/鉅額交易
2018/01/15	5	41.40	2	42.00	41.40	3	3,371	0.09%
2018/01/12	3	45.85	3	45.95	46.00	0	3,371	0.00%
2018/01/11	5	44.52	0	0.00	44.40	5	3,394	0.15%
2018/01/10	10	44.75	0	0.00	44.60	10	3,482	0.29%
2018/01/09	3	44.80	1	44.80	45.65	2	3,572	0.06%
2018/01/08	7	45.86	5	45.20	45.30	2	3,587	0.06%
2018/01/05	12	47.72	2	48.05	47.30	10	3,610	0.28%
2018/01/04	1	46.90	6	46.82	46.65	-5	3,723	-0.13%
2018/01/03	5	47.26	2	47.88	47.10	3	3,935	0.08%
2018/01/02	12	45.83	10	47.00	47.10	2	3,944	0.05%